Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018C00045000 | 2024-02-27 1:17PM EDT | 45.00 | 23.65 | 26.30 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241018C00047500 | 2024-05-13 12:40PM EDT | 47.50 | 31.64 | 31.20 | 35.10 | 0.00 | - | 1 | 4 | 81.59% |
| STNG241018C00055000 | 2024-04-18 10:05AM EDT | 55.00 | 17.95 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 62.65% |
| STNG241018C00065000 | 2024-03-04 4:48PM EDT | 65.00 | 8.82 | 11.60 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| STNG241018C00067500 | 2024-06-12 11:02AM EDT | 67.50 | 12.72 | 0.00 | 0.00 | 0.00 | - | 1 | 55 | 0.00% |
| STNG241018C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 14.58 | 8.90 | 9.60 | 0.00 | - | 2 | 62 | 0.00% |
| STNG241018C00072500 | 2024-05-15 10:55AM EDT | 72.50 | 10.80 | 7.70 | 8.10 | 0.00 | - | 10 | 118 | 0.00% |
| STNG241018C00075000 | 2024-06-14 11:08AM EDT | 75.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 5 | 173 | 0.00% |
| STNG241018C00077500 | 2024-06-05 3:31PM EDT | 77.50 | 8.50 | 0.00 | 0.00 | 0.00 | - | 5 | 122 | 0.00% |
| STNG241018C00080000 | 2024-06-17 9:46AM EDT | 80.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 107 | 0.00% |
| STNG241018C00082500 | 2024-06-13 11:43AM EDT | 82.50 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.78% |
| STNG241018C00085000 | 2024-06-04 12:22PM EDT | 85.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 7 | 116 | 3.13% |
| STNG241018C00087500 | 2024-05-17 11:52AM EDT | 87.50 | 4.20 | 1.90 | 2.20 | 0.00 | - | 86 | 85 | 25.11% |
| STNG241018C00090000 | 2024-06-18 3:25PM EDT | 90.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 3 | 1,321 | 3.13% |
| STNG241018C00092500 | 2024-06-11 2:42PM EDT | 92.50 | 1.70 | 0.00 | 0.00 | 0.00 | - | 4 | 28 | 6.25% |
| STNG241018C00095000 | 2024-06-13 11:29AM EDT | 95.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 25 | 71 | 6.25% |
| STNG241018C00100000 | 2024-06-11 11:12AM EDT | 100.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018P00047500 | 2024-04-01 10:20AM EDT | 47.50 | 0.85 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 61.23% |
| STNG241018P00050000 | 2024-06-18 9:34AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 12.50% |
| STNG241018P00055000 | 2024-06-17 10:54AM EDT | 55.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 176 | 1,403 | 12.50% |
| STNG241018P00057500 | 2024-05-13 10:04AM EDT | 57.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | 6 | 102 | 40.28% |
| STNG241018P00060000 | 2024-05-06 2:22PM EDT | 60.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 82 | 38.62% |
| STNG241018P00062500 | 2024-03-15 3:42PM EDT | 62.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 6 | 67.26% |
| STNG241018P00065000 | 2024-05-31 3:01PM EDT | 65.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 31 | 55 | 6.25% |
| STNG241018P00067500 | 2024-06-12 11:24AM EDT | 67.50 | 1.87 | 0.00 | 0.00 | 0.00 | - | 10 | 27 | 6.25% |
| STNG241018P00070000 | 2024-05-17 3:19PM EDT | 70.00 | 2.30 | 2.60 | 3.20 | 0.00 | - | 26 | 91 | 42.69% |
| STNG241018P00072500 | 2024-06-17 2:18PM EDT | 72.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 16 | 99 | 3.13% |
| STNG241018P00075000 | 2024-06-17 3:45PM EDT | 75.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 2 | 157 | 3.13% |
| STNG241018P00077500 | 2024-06-12 11:29AM EDT | 77.50 | 4.90 | 0.00 | 0.00 | 0.00 | - | 18 | 5 | 1.56% |
| STNG241018P00080000 | 2024-06-13 11:15AM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 18 | 25 | 0.39% |
| STNG241018P00082500 | 2024-06-12 11:30AM EDT | 82.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 33 | 20 | 0.00% |
| STNG241018P00085000 | 2024-06-13 1:30PM EDT | 85.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 56 | 0.00% |
| STNG241018P00087500 | 2024-05-17 3:20PM EDT | 87.50 | 10.00 | 11.30 | 13.60 | 0.00 | - | 3 | 3 | 51.25% |
© 2024 Yahoo. All rights reserved.