Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240524C00063000 | 2024-04-15 3:55PM EDT | 63.00 | 8.90 | 14.60 | 19.00 | 0.00 | - | - | 7 | 142.77% |
| STNG240524C00064000 | 2024-04-15 10:01AM EDT | 64.00 | 9.00 | 13.60 | 17.60 | 0.00 | - | - | 1 | 0.00% |
| STNG240524C00065000 | 2024-05-10 3:37PM EDT | 65.00 | 13.56 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| STNG240524C00067000 | 2024-04-23 11:47AM EDT | 67.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 66 | 18 | 0.00% |
| STNG240524C00068000 | 2024-04-19 12:52PM EDT | 68.00 | 4.80 | 11.60 | 16.10 | 0.00 | - | 3 | 2 | 93.75% |
| STNG240524C00069000 | 2024-04-15 3:55PM EDT | 69.00 | 4.80 | 8.90 | 13.00 | 0.00 | - | - | 8 | 101.37% |
| STNG240524C00070000 | 2024-05-10 2:25PM EDT | 70.00 | 8.60 | 0.00 | 0.00 | 0.00 | - | 3 | 12 | 0.00% |
| STNG240524C00071000 | 2024-05-03 10:18AM EDT | 71.00 | 3.19 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| STNG240524C00072000 | 2024-05-13 2:56PM EDT | 72.00 | 7.19 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STNG240524C00073000 | 2024-05-13 2:26PM EDT | 73.00 | 6.38 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| STNG240524C00074000 | 2024-05-14 11:13AM EDT | 74.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 0.00% |
| STNG240524C00075000 | 2024-05-10 3:37PM EDT | 75.00 | 4.39 | 0.00 | 0.00 | 0.00 | - | 1 | 31 | 0.00% |
| STNG240524C00076000 | 2024-05-17 1:34PM EDT | 76.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 3 | 19 | 0.00% |
| STNG240524C00077000 | 2024-05-16 3:32PM EDT | 77.00 | 4.16 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| STNG240524C00078000 | 2024-05-16 3:26PM EDT | 78.00 | 3.41 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 0.00% |
| STNG240524C00079000 | 2024-05-17 2:30PM EDT | 79.00 | 3.27 | 0.00 | 0.00 | 0.00 | - | 8 | 18 | 0.00% |
| STNG240524C00080000 | 2024-05-17 3:48PM EDT | 80.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 26 | 62 | 0.00% |
| STNG240524C00081000 | 2024-05-17 3:20PM EDT | 81.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 32 | 27 | 0.00% |
| STNG240524C00082000 | 2024-05-17 3:40PM EDT | 82.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 20 | 58 | 0.78% |
| STNG240524C00083000 | 2024-05-17 3:01PM EDT | 83.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 49 | 54 | 3.13% |
| STNG240524C00084000 | 2024-05-17 3:25PM EDT | 84.00 | 0.63 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| STNG240524C00085000 | 2024-05-17 3:49PM EDT | 85.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 6.25% |
| STNG240524C00086000 | 2024-05-16 10:44AM EDT | 86.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 25 | 12.50% |
Putsfor24 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240524P00059000 | 2024-04-25 2:17PM EDT | 59.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| STNG240524P00060000 | 2024-05-01 2:03PM EDT | 60.00 | 0.39 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| STNG240524P00061000 | 2024-05-01 11:58AM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
| STNG240524P00062000 | 2024-05-01 1:56PM EDT | 62.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 3 | 40 | 50.00% |
| STNG240524P00064000 | 2024-05-09 12:14PM EDT | 64.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| STNG240524P00065000 | 2024-05-16 1:24PM EDT | 65.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 50.00% |
| STNG240524P00066000 | 2024-05-16 1:25PM EDT | 66.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| STNG240524P00067000 | 2024-05-13 1:06PM EDT | 67.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 50.00% |
| STNG240524P00068000 | 2024-04-24 11:21AM EDT | 68.00 | 2.17 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 25.00% |
| STNG240524P00069000 | 2024-04-19 11:47AM EDT | 69.00 | 3.10 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 145.22% |
| STNG240524P00070000 | 2024-05-06 11:22AM EDT | 70.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 25.00% |
| STNG240524P00071000 | 2024-05-06 9:56AM EDT | 71.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 2 | 99 | 25.00% |
| STNG240524P00072000 | 2024-05-13 3:30PM EDT | 72.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 25.00% |
| STNG240524P00073000 | 2024-05-17 2:45PM EDT | 73.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 25.00% |
| STNG240524P00074000 | 2024-05-15 2:14PM EDT | 74.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 88 | 25.00% |
| STNG240524P00075000 | 2024-05-14 3:35PM EDT | 75.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 2 | 28 | 12.50% |
| STNG240524P00076000 | 2024-05-15 10:01AM EDT | 76.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 33 | 12.50% |
| STNG240524P00077000 | 2024-05-15 11:23AM EDT | 77.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 3 | 23 | 12.50% |
| STNG240524P00078000 | 2024-05-16 10:07AM EDT | 78.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| STNG240524P00079000 | 2024-05-17 11:52AM EDT | 79.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 21 | 37 | 6.25% |
| STNG240524P00080000 | 2024-05-16 3:55PM EDT | 80.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| STNG240524P00081000 | 2024-05-17 2:47PM EDT | 81.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 18 | 15 | 1.56% |
| STNG240524P00082000 | 2024-05-17 3:38PM EDT | 82.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | 14 | 15 | 0.00% |
| STNG240524P00083000 | 2024-05-17 3:38PM EDT | 83.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STNG240524P00084000 | 2024-05-14 11:26AM EDT | 84.00 | 5.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.