Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115C00037500 | 2024-01-18 2:21PM EDT | 37.50 | 28.97 | 30.50 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| STNG241115C00047500 | 2024-04-02 11:02AM EDT | 47.50 | 26.50 | 23.10 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00055000 | 2024-03-13 11:20AM EDT | 55.00 | 20.23 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00057500 | 2024-03-12 11:50AM EDT | 57.50 | 16.80 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| STNG241115C00060000 | 2024-05-09 12:42PM EDT | 60.00 | 20.00 | 19.70 | 24.00 | 0.00 | - | 1 | 40 | 59.47% |
| STNG241115C00062500 | 2024-02-29 12:30PM EDT | 62.50 | 12.50 | 14.30 | 15.20 | 0.00 | - | 1 | 8 | 0.00% |
| STNG241115C00065000 | 2024-03-07 11:26AM EDT | 65.00 | 11.88 | 11.20 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| STNG241115C00067500 | 2024-01-31 12:41PM EDT | 67.50 | 13.30 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| STNG241115C00070000 | 2024-06-18 9:59AM EDT | 70.00 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| STNG241115C00072500 | 2024-05-09 11:34AM EDT | 72.50 | 11.00 | 11.40 | 12.90 | 0.00 | - | 1 | 109 | 41.71% |
| STNG241115C00075000 | 2024-06-18 3:30PM EDT | 75.00 | 10.40 | 0.00 | 0.00 | 0.00 | - | 200 | 3,254 | 0.00% |
| STNG241115C00077500 | 2024-06-10 10:56AM EDT | 77.50 | 9.10 | 0.00 | 0.00 | 0.00 | - | 20 | 79 | 0.00% |
| STNG241115C00080000 | 2024-06-18 3:57PM EDT | 80.00 | 8.50 | 0.00 | 0.00 | 0.00 | - | 352 | 626 | 0.00% |
| STNG241115C00082500 | 2024-05-20 10:33AM EDT | 82.50 | 9.42 | 6.80 | 7.20 | 0.00 | - | 2 | 96 | 38.76% |
| STNG241115C00085000 | 2024-05-10 10:24AM EDT | 85.00 | 6.00 | 5.10 | 5.80 | 0.00 | - | 28 | 71 | 36.73% |
| STNG241115C00087500 | 2024-05-17 2:09PM EDT | 87.50 | 5.90 | 2.20 | 3.10 | 0.00 | - | 27 | 27 | 27.41% |
| STNG241115C00090000 | 2024-06-05 3:53PM EDT | 90.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 5 | 263 | 3.13% |
| STNG241115C00092500 | 2024-06-10 12:43PM EDT | 92.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 500 | 508 | 6.25% |
| STNG241115C00095000 | 2024-06-12 3:32PM EDT | 95.00 | 2.40 | 0.00 | 0.00 | 0.00 | - | 2 | 855 | 6.25% |
| STNG241115C00100000 | 2024-06-10 11:39AM EDT | 100.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 8 | 10 | 6.25% |
| STNG241115C00110000 | 2024-04-29 10:57AM EDT | 110.00 | 1.05 | 0.55 | 2.20 | 0.00 | - | - | 1 | 46.90% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115P00035000 | 2023-12-27 2:37PM EDT | 35.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | - | 2 | 84.96% |
| STNG241115P00042500 | 2024-03-04 11:57AM EDT | 42.50 | 1.25 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 77.44% |
| STNG241115P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 1.35 | 0.40 | 2.45 | 0.00 | - | 3 | 3 | 73.58% |
| STNG241115P00047500 | 2024-06-18 9:52AM EDT | 47.50 | 0.21 | 0.00 | 0.00 | 0.00 | - | 702 | 747 | 12.50% |
| STNG241115P00050000 | 2024-06-17 9:36AM EDT | 50.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 40 | 1,389 | 12.50% |
| STNG241115P00055000 | 2024-06-12 3:41PM EDT | 55.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 914 | 12.50% |
| STNG241115P00057500 | 2024-04-22 10:25AM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STNG241115P00060000 | 2024-05-13 10:10AM EDT | 60.00 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 102 | 38.60% |
| STNG241115P00062500 | 2024-05-08 10:11AM EDT | 62.50 | 3.00 | 0.00 | 1.25 | 0.00 | - | - | 3 | 37.65% |
| STNG241115P00065000 | 2024-06-14 12:29PM EDT | 65.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 10 | 67 | 6.25% |
| STNG241115P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 2.05 | 0.00 | 0.00 | 0.00 | - | 8 | 61 | 6.25% |
| STNG241115P00070000 | 2024-05-17 11:02AM EDT | 70.00 | 3.30 | 3.00 | 3.90 | 0.00 | - | 14 | 3,151 | 42.76% |
| STNG241115P00072500 | 2024-05-15 9:45AM EDT | 72.50 | 4.10 | 3.10 | 4.30 | 0.00 | - | 26 | 221 | 39.76% |
| STNG241115P00075000 | 2024-06-14 12:29PM EDT | 75.00 | 5.45 | 0.00 | 0.00 | 0.00 | - | 10 | 63 | 3.13% |
| STNG241115P00077500 | 2024-06-18 12:10PM EDT | 77.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 9 | 13 | 1.56% |
| STNG241115P00080000 | 2024-06-18 3:46PM EDT | 80.00 | 6.10 | 0.00 | 0.00 | 0.00 | - | 8 | 63 | 0.39% |
| STNG241115P00082500 | 2024-06-12 3:59PM EDT | 82.50 | 7.50 | 0.00 | 0.00 | 0.00 | - | 6 | 5 | 0.00% |
| STNG241115P00085000 | 2024-04-11 10:09AM EDT | 85.00 | 16.89 | 10.80 | 11.60 | 0.00 | - | 14 | 29 | 44.29% |
| STNG241115P00087500 | 2024-06-05 2:53PM EDT | 87.50 | 10.40 | 0.00 | 0.00 | 0.00 | - | 19 | 22 | 0.00% |
| STNG241115P00090000 | 2024-04-15 2:51PM EDT | 90.00 | 21.40 | 13.00 | 13.70 | 0.00 | - | - | 23 | 38.12% |
| STNG241115P00095000 | 2024-06-14 3:11PM EDT | 95.00 | 20.00 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| STNG241115P00100000 | 2024-06-14 3:11PM EDT | 100.00 | 24.60 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.