Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:50AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621C00025000 | 2023-10-20 2:25PM EDT | 25.00 | 30.56 | 29.60 | 33.10 | 0.00 | - | 1 | 5 | 0.00% |
| STNG240621C00030000 | 2024-02-20 2:57PM EDT | 30.00 | 36.30 | 41.00 | 45.90 | 0.00 | - | 1 | 5 | 0.00% |
| STNG240621C00035000 | 2023-11-01 9:35AM EDT | 35.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STNG240621C00040000 | 2024-06-13 3:50PM EDT | 40.00 | 36.40 | 0.00 | 0.00 | 0.00 | - | 360 | 2 | 0.00% |
| STNG240621C00042500 | 2024-06-13 3:16PM EDT | 42.50 | 34.90 | 35.30 | 39.50 | 0.00 | - | 75 | 0 | 534.77% |
| STNG240621C00045000 | 2024-06-13 3:50PM EDT | 45.00 | 31.40 | 32.90 | 37.30 | 0.00 | - | 1,130 | 6 | 279.30% |
| STNG240621C00047500 | 2023-11-07 4:11PM EDT | 47.50 | 13.00 | 9.70 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| STNG240621C00050000 | 2024-06-17 3:12PM EDT | 50.00 | 28.00 | 28.60 | 31.80 | 0.00 | - | 5 | 45 | 254.30% |
| STNG240621C00052500 | 2024-06-13 3:16PM EDT | 52.50 | 25.10 | 25.30 | 29.40 | 0.00 | - | 90 | 0 | 384.08% |
| STNG240621C00055000 | 2024-06-13 3:50PM EDT | 55.00 | 21.40 | 23.00 | 27.30 | 0.00 | - | 1,950 | 2 | 201.17% |
| STNG240621C00057500 | 2024-06-13 3:50PM EDT | 57.50 | 20.20 | 21.60 | 24.80 | 0.00 | - | 245 | 0 | 240.82% |
| STNG240621C00060000 | 2024-06-13 3:50PM EDT | 60.00 | 20.20 | 0.00 | 0.00 | 0.00 | - | 2,910 | 11 | 0.00% |
| STNG240621C00062500 | 2024-05-07 12:54PM EDT | 62.50 | 11.25 | 16.10 | 19.20 | 0.00 | - | 1 | 3 | 141.80% |
| STNG240621C00065000 | 2024-06-17 3:13PM EDT | 65.00 | 13.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| STNG240621C00067500 | 2024-06-13 3:50PM EDT | 67.50 | 8.90 | 10.50 | 14.50 | 0.00 | - | 235 | 7 | 82.81% |
| STNG240621C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 5.00 | 8.10 | 12.30 | 0.00 | - | 53 | 646 | 90.82% |
| STNG240621C00072500 | 2024-06-13 3:50PM EDT | 72.50 | 3.80 | 5.60 | 8.90 | 0.00 | - | 60 | 2 | 131.10% |
| STNG240621C00074000 | 2024-06-18 9:32AM EDT | 74.00 | 6.20 | 4.70 | 6.30 | +3.80 | +158.33% | 6 | 29 | 66.60% |
| STNG240621C00075000 | 2024-06-18 9:32AM EDT | 75.00 | 5.24 | 3.50 | 5.70 | +1.70 | +48.02% | 22 | 1,482 | 77.00% |
| STNG240621C00076000 | 2024-06-18 9:30AM EDT | 76.00 | 4.00 | 2.35 | 4.40 | +1.30 | +48.15% | 8 | 90 | 54.69% |
| STNG240621C00077000 | 2024-06-17 3:54PM EDT | 77.00 | 1.80 | 1.70 | 3.70 | 0.00 | - | 71 | 76 | 57.28% |
| STNG240621C00077500 | 2024-06-17 3:54PM EDT | 77.50 | 1.43 | 0.95 | 4.00 | 0.00 | - | 18 | 211 | 79.15% |
| STNG240621C00078000 | 2024-06-17 3:00PM EDT | 78.00 | 0.82 | 0.80 | 3.40 | 0.00 | - | 115 | 91 | 69.82% |
| STNG240621C00079000 | 2024-06-17 3:47PM EDT | 79.00 | 0.63 | 0.75 | 2.05 | 0.00 | - | 112 | 112 | 46.29% |
| STNG240621C00080000 | 2024-06-18 9:30AM EDT | 80.00 | 0.67 | 0.65 | 1.40 | +0.32 | +91.43% | 2 | 2,014 | 42.87% |
| STNG240621C00081000 | 2024-06-18 9:32AM EDT | 81.00 | 0.50 | 0.10 | 0.65 | +0.30 | +150.00% | 2 | 220 | 32.72% |
| STNG240621C00082000 | 2024-06-13 3:01PM EDT | 82.00 | 0.20 | 0.10 | 1.15 | 0.00 | - | 11 | 112 | 59.62% |
| STNG240621C00082500 | 2024-06-18 9:30AM EDT | 82.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 308 | 6.25% |
| STNG240621C00083000 | 2024-06-10 11:38AM EDT | 83.00 | 0.60 | 0.00 | 0.70 | 0.00 | - | 2 | 61 | 54.10% |
| STNG240621C00084000 | 2024-06-11 10:10AM EDT | 84.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 36 | 64.65% |
| STNG240621C00085000 | 2024-06-14 3:02PM EDT | 85.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,525 | 12.50% |
| STNG240621C00086000 | 2024-05-31 2:52PM EDT | 86.00 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| STNG240621C00087000 | 2024-06-10 3:16PM EDT | 87.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | - | 60 | 25.00% |
| STNG240621C00087500 | 2024-05-24 10:33AM EDT | 87.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 4 | 106 | 25.00% |
| STNG240621C00090000 | 2024-05-29 9:59AM EDT | 90.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 163 | 25.00% |
| STNG240621C00091000 | 2024-05-20 10:24AM EDT | 91.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| STNG240621C00092000 | 2024-06-14 1:34PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 60.16% |
| STNG240621C00095000 | 2024-05-22 11:06AM EDT | 95.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 50.00% |
| STNG240621C00100000 | 2024-03-26 3:32PM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 141.31% |
| STNG240621C00105000 | 2024-04-03 9:47AM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 141.60% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621P00025000 | 2023-10-19 12:09PM EDT | 25.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 20 | 24 | 603.13% |
| STNG240621P00030000 | 2023-12-13 12:15PM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 435.94% |
| STNG240621P00035000 | 2024-03-28 3:00PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 362 | 446.48% |
| STNG240621P00040000 | 2024-03-28 3:00PM EDT | 40.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 100 | 414 | 348.05% |
| STNG240621P00042500 | 2024-03-04 4:34PM EDT | 42.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 10 | 6 | 447.66% |
| STNG240621P00045000 | 2024-05-21 11:28AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 158 | 217.19% |
| STNG240621P00047500 | 2024-05-21 1:43PM EDT | 47.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 93 | 50.00% |
| STNG240621P00050000 | 2024-04-23 1:49PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 50.00% |
| STNG240621P00052500 | 2024-05-16 9:30AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 755 | 319.92% |
| STNG240621P00055000 | 2024-05-31 2:21PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,205 | 50.00% |
| STNG240621P00057500 | 2024-05-06 1:30PM EDT | 57.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 265.04% |
| STNG240621P00060000 | 2024-05-30 9:44AM EDT | 60.00 | 1.46 | 0.00 | 0.00 | 0.00 | - | 1 | 1,447 | 50.00% |
| STNG240621P00062500 | 2024-06-11 12:11PM EDT | 62.50 | 0.01 | 0.00 | 0.95 | 0.00 | - | 1 | 66 | 169.73% |
| STNG240621P00065000 | 2024-06-04 10:42AM EDT | 65.00 | 0.83 | 0.00 | 0.00 | 0.00 | - | 5 | 1,016 | 50.00% |
| STNG240621P00067500 | 2024-06-11 12:11PM EDT | 67.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 69 | 50.00% |
| STNG240621P00069000 | 2024-06-14 9:44AM EDT | 69.00 | 0.15 | - | 0.00 | 0.00 | - | - | 3 | 25.00% |
| STNG240621P00070000 | 2024-06-14 3:31PM EDT | 70.00 | 0.15 | 0.00 | 1.25 | 0.00 | - | 102 | 814 | 115.63% |
| STNG240621P00072000 | 2024-06-17 3:34PM EDT | 72.00 | 0.05 | 0.00 | 1.25 | 0.00 | - | 22 | 24 | 98.05% |
| STNG240621P00072500 | 2024-06-14 9:51AM EDT | 72.50 | 0.20 | 0.00 | 1.25 | 0.00 | - | 7 | 44 | 93.65% |
| STNG240621P00073000 | 2024-06-14 3:44PM EDT | 73.00 | 0.45 | 0.00 | 1.25 | 0.00 | - | - | 1 | 89.16% |
| STNG240621P00074000 | 2024-06-14 3:50PM EDT | 74.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | 126 | 484 | 77.73% |
| STNG240621P00075000 | 2024-06-17 11:17AM EDT | 75.00 | 0.45 | 0.00 | 0.20 | 0.00 | - | 53 | 400 | 48.73% |
| STNG240621P00076000 | 2024-06-14 2:43PM EDT | 76.00 | 1.27 | 0.00 | 0.45 | 0.00 | - | 4 | 13 | 54.10% |
| STNG240621P00077000 | 2024-06-17 11:09AM EDT | 77.00 | 1.00 | 0.00 | 1.45 | 0.00 | - | 2 | 235 | 55.86% |
| STNG240621P00077500 | 2024-06-17 3:59PM EDT | 77.50 | 0.55 | 0.00 | 0.55 | 0.00 | - | 20 | 85 | 44.29% |
| STNG240621P00078000 | 2024-06-17 3:33PM EDT | 78.00 | 0.90 | 0.00 | 1.65 | 0.00 | - | 11 | 97 | 75.83% |
| STNG240621P00079000 | 2024-06-06 12:55PM EDT | 79.00 | 1.50 | 0.00 | 1.85 | 0.00 | - | 1 | 16 | 68.95% |
| STNG240621P00080000 | 2024-06-17 3:01PM EDT | 80.00 | 2.51 | 0.00 | 1.85 | 0.00 | - | 1 | 528 | 54.49% |
| STNG240621P00081000 | 2024-06-13 12:26PM EDT | 81.00 | 3.97 | 0.80 | 2.30 | 0.00 | - | 1 | 46 | 51.07% |
| STNG240621P00082000 | 2024-06-11 12:32PM EDT | 82.00 | 4.07 | 0.35 | 3.80 | 0.00 | - | 1 | 28 | 78.17% |
| STNG240621P00082500 | 2024-06-10 10:42AM EDT | 82.50 | 3.00 | 2.15 | 4.80 | 0.00 | - | 1 | 57 | 56.89% |
| STNG240621P00083000 | 2024-06-13 10:50AM EDT | 83.00 | 4.68 | 1.20 | 5.40 | 0.00 | - | 2 | 2 | 107.86% |
| STNG240621P00084000 | 2024-05-21 1:20PM EDT | 84.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| STNG240621P00085000 | 2024-06-13 1:40PM EDT | 85.00 | 7.09 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| STNG240621P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 20.50 | 7.20 | 11.10 | 0.00 | - | 8 | 2 | 122.27% |
© 2024 Yahoo. All rights reserved.