Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240419C00025000 | 2024-01-31 12:13PM EDT | 25.00 | 45.59 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| STNG240419C00030000 | 2024-03-28 3:13PM EDT | 30.00 | 41.40 | 37.70 | 41.40 | 0.00 | - | 2 | 1 | 612.50% |
| STNG240419C00035000 | 2023-10-20 3:24PM EDT | 35.00 | 21.25 | 20.00 | 23.90 | 0.00 | - | 1 | 1 | 0.00% |
| STNG240419C00040000 | 2024-04-12 9:30AM EDT | 40.00 | 32.23 | 27.50 | 30.70 | 0.00 | - | 1 | 1 | 846.88% |
| STNG240419C00042500 | 2024-01-05 1:26PM EDT | 42.50 | 22.93 | 22.80 | 27.00 | 0.00 | - | 5 | 3 | 0.00% |
| STNG240419C00045000 | 2024-04-19 12:50PM EDT | 45.00 | 24.65 | 22.80 | 25.40 | +1.56 | +6.76% | 2 | 4 | 644.53% |
| STNG240419C00047500 | 2024-04-19 10:54AM EDT | 47.50 | 22.54 | 20.80 | 23.00 | -1.86 | -7.62% | 3 | 15 | 598.83% |
| STNG240419C00050000 | 2024-04-19 12:58PM EDT | 50.00 | 19.70 | 17.40 | 20.80 | +1.30 | +7.07% | 15 | 1,011 | 582.42% |
| STNG240419C00052500 | 2024-04-19 3:16PM EDT | 52.50 | 16.70 | 16.70 | 18.20 | -1.55 | -8.49% | 15 | 53 | 378.52% |
| STNG240419C00055000 | 2024-04-19 3:31PM EDT | 55.00 | 14.40 | 14.10 | 16.30 | +0.68 | +4.96% | 11 | 1,106 | 372.27% |
| STNG240419C00057500 | 2024-04-19 3:31PM EDT | 57.50 | 12.00 | 11.60 | 13.80 | -2.00 | -14.29% | 4 | 1,065 | 318.95% |
| STNG240419C00060000 | 2024-04-19 1:48PM EDT | 60.00 | 9.25 | 7.80 | 10.50 | +0.97 | +11.71% | 24 | 2,238 | 302.73% |
| STNG240419C00062500 | 2024-04-12 9:30AM EDT | 62.50 | 9.83 | 6.00 | 8.80 | 0.00 | - | 1 | 8 | 175.78% |
| STNG240419C00065000 | 2024-04-19 3:51PM EDT | 65.00 | 4.50 | 2.90 | 6.60 | -0.64 | -12.45% | 658 | 2,074 | 108.59% |
| STNG240419C00066000 | 2024-04-19 2:41PM EDT | 66.00 | 3.20 | 2.00 | 4.40 | -3.30 | -50.77% | 25 | 28 | 155.47% |
| STNG240419C00067000 | 2024-04-19 3:19PM EDT | 67.00 | 2.30 | 1.95 | 2.90 | -1.54 | -40.10% | 2 | 21 | 87.50% |
| STNG240419C00067500 | 2024-04-16 10:09AM EDT | 67.50 | 1.72 | 1.45 | 2.50 | -0.88 | -33.85% | 3 | 53 | 85.74% |
| STNG240419C00068000 | 2024-04-19 2:04PM EDT | 68.00 | 1.28 | 1.40 | 2.45 | +0.59 | +85.51% | 20 | 99 | 67.97% |
| STNG240419C00069000 | 2024-04-19 2:33PM EDT | 69.00 | 0.30 | 0.25 | 1.90 | -0.15 | -33.33% | 54 | 83 | 54.10% |
| STNG240419C00070000 | 2024-04-19 3:56PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 902 | 1,682 | 14.06% |
| STNG240419C00071000 | 2024-04-19 9:51AM EDT | 71.00 | 0.10 | 0.00 | 1.00 | -0.08 | -44.44% | 10 | 162 | 73.63% |
| STNG240419C00072000 | 2024-04-19 11:42AM EDT | 72.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 284 | 53.32% |
| STNG240419C00072500 | 2024-04-18 12:45PM EDT | 72.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 42 | 292 | 51.56% |
| STNG240419C00073000 | 2024-04-19 1:16PM EDT | 73.00 | 0.05 | 0.00 | 0.05 | +0.03 | +150.00% | 107 | 678 | 50.78% |
| STNG240419C00074000 | 2024-04-19 3:16PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 260 | 62.50% |
| STNG240419C00075000 | 2024-04-19 2:05PM EDT | 75.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 6 | 1,856 | 73.44% |
| STNG240419C00076000 | 2024-04-17 12:05PM EDT | 76.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 42 | 151.17% |
| STNG240419C00077000 | 2024-04-09 11:42AM EDT | 77.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 219 | 166.02% |
| STNG240419C00077500 | 2024-04-09 9:30AM EDT | 77.50 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 75 | 173.05% |
| STNG240419C00078000 | 2024-04-15 9:41AM EDT | 78.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 8 | 147 | 103.91% |
| STNG240419C00079000 | 2024-04-09 9:32AM EDT | 79.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 193 | 194.14% |
| STNG240419C00080000 | 2024-04-09 2:56PM EDT | 80.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 3 | 1,418 | 207.42% |
| STNG240419C00081000 | 2024-04-05 11:10AM EDT | 81.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 111 | 422 | 220.51% |
| STNG240419C00082000 | 2024-04-05 11:10AM EDT | 82.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 25 | 25 | 233.20% |
| STNG240419C00083000 | 2024-03-18 1:41PM EDT | 83.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 245.51% |
| STNG240419C00085000 | 2024-04-17 2:33PM EDT | 85.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 1,492 | 269.14% |
| STNG240419C00090000 | 2024-04-09 9:30AM EDT | 90.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 324.22% |
| STNG240419C00095000 | 2024-02-23 11:14AM EDT | 95.00 | 0.06 | 0.00 | 0.75 | 0.00 | - | 1 | 16 | 374.22% |
| STNG240419C00100000 | 2024-01-30 10:30AM EDT | 100.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240419P00025000 | 2023-11-30 11:24AM EDT | 25.00 | 0.30 | 0.00 | 0.10 | 0.00 | - | 1 | 2 | 818.75% |
| STNG240419P00030000 | 2024-02-22 11:54AM EDT | 30.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 23 | 748.44% |
| STNG240419P00035000 | 2024-01-08 3:54PM EDT | 35.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 5 | 900 | 596.88% |
| STNG240419P00040000 | 2024-04-10 1:49PM EDT | 40.00 | 0.04 | 0.00 | 0.50 | 0.00 | - | 2 | 1,580 | 596.09% |
| STNG240419P00042500 | 2024-02-09 3:00PM EDT | 42.50 | 0.17 | 0.00 | 0.75 | 0.00 | - | 1 | 21 | 584.38% |
| STNG240419P00045000 | 2024-02-02 3:34PM EDT | 45.00 | 0.20 | 0.00 | 0.65 | 0.00 | - | 5 | 213 | 510.94% |
| STNG240419P00047500 | 2024-04-08 1:43PM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 249 | 303.13% |
| STNG240419P00050000 | 2024-04-15 2:59PM EDT | 50.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 447 | 419.14% |
| STNG240419P00052500 | 2024-03-15 10:31AM EDT | 52.50 | 0.15 | 0.00 | 0.75 | 0.00 | - | 2 | 734 | 368.36% |
| STNG240419P00055000 | 2024-04-08 9:30AM EDT | 55.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 420 | 196.88% |
| STNG240419P00057500 | 2024-04-10 10:26AM EDT | 57.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 90 | 688 | 164.06% |
| STNG240419P00060000 | 2024-04-11 12:18PM EDT | 60.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 10 | 1,913 | 223.83% |
| STNG240419P00062000 | 2024-03-27 12:54PM EDT | 62.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 185.94% |
| STNG240419P00062500 | 2024-04-10 12:40PM EDT | 62.50 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 59 | 176.56% |
| STNG240419P00063000 | 2024-04-10 10:12AM EDT | 63.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 26 | 92.19% |
| STNG240419P00064000 | 2024-03-27 3:33PM EDT | 64.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 147.85% |
| STNG240419P00065000 | 2024-04-15 11:21AM EDT | 65.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 1 | 737 | 128.52% |
| STNG240419P00066000 | 2024-04-15 1:54PM EDT | 66.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 84.38% |
| STNG240419P00067000 | 2024-04-16 2:50PM EDT | 67.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 12 | 45 | 47.27% |
| STNG240419P00067500 | 2024-04-15 2:25PM EDT | 67.50 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 2 | 146 | 47.85% |
| STNG240419P00068000 | 2024-04-18 3:54PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | -0.39 | -88.64% | 2 | 156 | 39.26% |
| STNG240419P00069000 | 2024-04-19 10:39AM EDT | 69.00 | 0.10 | 0.00 | 0.05 | -0.75 | -88.24% | 4 | 180 | 15.24% |
| STNG240419P00070000 | 2024-04-19 3:57PM EDT | 70.00 | 0.47 | 0.30 | 0.70 | -1.33 | -73.89% | 12 | 417 | 29.10% |
| STNG240419P00071000 | 2024-04-19 10:41AM EDT | 71.00 | 1.34 | 1.20 | 2.10 | -1.63 | -54.88% | 4 | 244 | 83.69% |
| STNG240419P00072000 | 2024-04-19 10:53AM EDT | 72.00 | 2.15 | 1.40 | 2.65 | +0.90 | +72.00% | 1 | 9 | 63.67% |
| STNG240419P00072500 | 2024-04-18 1:25PM EDT | 72.50 | 4.43 | 1.80 | 3.50 | 0.00 | - | 3 | 95 | 107.42% |
| STNG240419P00073000 | 2024-04-18 1:57PM EDT | 73.00 | 4.67 | 2.05 | 4.30 | 0.00 | - | 11 | 377 | 143.16% |
| STNG240419P00074000 | 2024-04-17 9:49AM EDT | 74.00 | 1.95 | 4.00 | 6.20 | 0.00 | - | 4 | 14 | 144.92% |
| STNG240419P00075000 | 2024-04-03 11:33AM EDT | 75.00 | 2.70 | 3.80 | 6.60 | 0.00 | - | 2 | 11 | 208.01% |
| STNG240419P00077000 | 2024-04-03 2:44PM EDT | 77.00 | 4.40 | 5.90 | 8.70 | 0.00 | - | 9 | 23 | 253.52% |
| STNG240419P00080000 | 2023-12-27 10:57AM EDT | 80.00 | 17.80 | 10.80 | 12.70 | 0.00 | - | 1 | 1 | 308.59% |
| STNG240419P00085000 | 2023-12-26 11:43AM EDT | 85.00 | 23.00 | 14.60 | 16.80 | 0.00 | - | 1 | 1 | 241.41% |
© 2024 Yahoo. All rights reserved.