Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116C00025000 | 2024-04-08 9:30AM EDT | 25.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STNG260116C00030000 | 2024-03-05 12:18PM EDT | 30.00 | 37.75 | 41.00 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| STNG260116C00035000 | 2024-06-10 9:30AM EDT | 35.00 | 46.11 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| STNG260116C00040000 | 2024-06-18 9:39AM EDT | 40.00 | 39.00 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| STNG260116C00045000 | 2024-06-10 10:46AM EDT | 45.00 | 37.30 | 0.00 | 0.00 | 0.00 | - | 15 | 65 | 0.00% |
| STNG260116C00050000 | 2024-06-04 3:59PM EDT | 50.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 2 | 72 | 0.00% |
| STNG260116C00055000 | 2024-05-29 9:33AM EDT | 55.00 | 30.42 | 0.00 | 0.00 | 0.00 | - | 3 | 405 | 0.00% |
| STNG260116C00057500 | 2024-06-14 9:43AM EDT | 57.50 | 25.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| STNG260116C00060000 | 2024-05-24 3:35PM EDT | 60.00 | 28.00 | 0.00 | 0.00 | 0.00 | - | 3 | 28 | 0.00% |
| STNG260116C00062500 | 2024-06-18 10:13AM EDT | 62.50 | 23.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STNG260116C00065000 | 2024-05-24 11:02AM EDT | 65.00 | 25.60 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| STNG260116C00067500 | 2024-06-11 11:41AM EDT | 67.50 | 20.32 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STNG260116C00070000 | 2024-06-06 10:44AM EDT | 70.00 | 20.05 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| STNG260116C00075000 | 2024-06-12 9:56AM EDT | 75.00 | 15.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 0.00% |
| STNG260116C00080000 | 2024-06-18 12:01PM EDT | 80.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 11 | 2,617 | 0.00% |
| STNG260116C00082500 | 2024-05-21 10:04AM EDT | 82.50 | 16.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.39% |
| STNG260116C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 14.90 | 11.40 | 13.90 | 0.00 | - | 2 | 798 | 38.74% |
| STNG260116C00090000 | 2024-06-17 10:33AM EDT | 90.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 200 | 981 | 1.56% |
| STNG260116C00095000 | 2024-06-17 1:43PM EDT | 95.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 100 | 517 | 3.13% |
| STNG260116C00100000 | 2024-05-20 12:41PM EDT | 100.00 | 9.90 | 6.00 | 8.70 | 0.00 | - | 1 | 23 | 37.06% |
| STNG260116C00105000 | 2024-06-11 9:30AM EDT | 105.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| STNG260116C00110000 | 2024-06-11 11:41AM EDT | 110.00 | 4.76 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| STNG260116C00115000 | 2024-06-12 9:56AM EDT | 115.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 6.25% |
| STNG260116C00120000 | 2024-06-17 2:54PM EDT | 120.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | 3 | 29 | 6.25% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116P00025000 | 2024-02-13 4:55PM EDT | 25.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 29 | 54 | 80.08% |
| STNG260116P00035000 | 2024-02-28 10:48AM EDT | 35.00 | 2.60 | 1.25 | 1.95 | 0.00 | - | 60 | 61 | 52.09% |
| STNG260116P00037500 | 2024-03-08 4:01PM EDT | 37.50 | 2.80 | 1.60 | 2.35 | 0.00 | - | 75 | 75 | 51.42% |
| STNG260116P00040000 | 2024-03-19 3:07PM EDT | 40.00 | 2.65 | 0.95 | 2.85 | 0.00 | - | 3 | 1,678 | 53.75% |
| STNG260116P00042500 | 2024-03-08 4:01PM EDT | 42.50 | 3.90 | 2.65 | 3.30 | 0.00 | - | 50 | 120 | 50.77% |
| STNG260116P00045000 | 2024-05-24 1:16PM EDT | 45.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 4 | 1,911 | 12.50% |
| STNG260116P00047500 | 2024-05-09 3:37PM EDT | 47.50 | 2.40 | 0.00 | 2.45 | 0.00 | - | 4 | 4 | 40.98% |
| STNG260116P00050000 | 2024-05-09 3:35PM EDT | 50.00 | 3.16 | 0.00 | 2.50 | 0.00 | - | 4 | 507 | 38.21% |
| STNG260116P00055000 | 2024-04-09 9:45AM EDT | 55.00 | 6.50 | 2.95 | 4.70 | 0.00 | - | 1 | 503 | 42.02% |
| STNG260116P00060000 | 2024-02-23 2:41PM EDT | 60.00 | 10.70 | 7.40 | 8.50 | 0.00 | - | 330 | 373 | 49.01% |
| STNG260116P00065000 | 2024-05-17 3:42PM EDT | 65.00 | 6.00 | 5.80 | 7.30 | 0.00 | - | 1 | 29 | 38.21% |
| STNG260116P00067500 | 2024-04-29 2:39PM EDT | 67.50 | 10.90 | 5.50 | 7.80 | 0.00 | - | 1 | 12 | 36.49% |
| STNG260116P00070000 | 2024-06-18 10:10AM EDT | 70.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 3.13% |
| STNG260116P00072500 | 2024-06-11 1:39PM EDT | 72.50 | 8.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| STNG260116P00075000 | 2024-06-11 11:40AM EDT | 75.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 35 | 63 | 1.56% |
| STNG260116P00077500 | 2024-06-12 9:56AM EDT | 77.50 | 10.63 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| STNG260116P00080000 | 2024-02-12 1:03PM EDT | 80.00 | 20.70 | 18.60 | 21.30 | 0.00 | - | 13 | 26 | 51.35% |
| STNG260116P00090000 | 2024-02-28 3:31PM EDT | 90.00 | 28.40 | 22.30 | 26.30 | 0.00 | - | - | 1 | 50.84% |
© 2024 Yahoo. All rights reserved.