Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:70.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00070000 | 2024-05-02 10:12AM EDT | 2024-05-03 | 0.94 | 1.25 | 1.45 | +0.29 | +44.62% | 41 | 271 | 21.68% |
| STNG240510C00070000 | 2024-05-02 10:37AM EDT | 2024-05-10 | 3.10 | 2.90 | 3.10 | +1.15 | +58.97% | 5 | 52 | 50.54% |
| STNG240517C00070000 | 2024-05-02 10:51AM EDT | 2024-05-17 | 3.50 | 3.30 | 3.50 | +1.05 | +42.86% | 44 | 248 | 46.58% |
| STNG240524C00070000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 3.11 | 3.70 | 3.90 | 0.00 | - | 14 | 25 | 44.61% |
| STNG240621C00070000 | 2024-05-01 3:51PM EDT | 2024-06-21 | 4.00 | 4.80 | 5.00 | 0.00 | - | 162 | 1,649 | 40.53% |
| STNG240719C00070000 | 2024-05-01 11:59AM EDT | 2024-07-19 | 5.00 | 5.70 | 6.00 | 0.00 | - | 11 | 1,743 | 40.26% |
| STNG240920C00070000 | 2024-05-01 2:11PM EDT | 2024-09-20 | 6.50 | 7.60 | 7.80 | 0.00 | - | 6 | 697 | 40.37% |
| STNG241018C00070000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 8.53 | 8.20 | 8.50 | 0.00 | - | 44 | 51 | 40.57% |
| STNG241115C00070000 | 2024-04-04 3:15PM EDT | 2024-11-15 | 11.20 | 9.10 | 9.40 | 0.00 | - | 25 | 202 | 41.98% |
| STNG250117C00070000 | 2024-04-30 12:09PM EDT | 2025-01-17 | 10.50 | 10.40 | 10.80 | 0.00 | - | 1 | 2,915 | 42.53% |
| STNG260116C00070000 | 2024-05-01 9:40AM EDT | 2026-01-16 | 15.85 | 15.40 | 16.30 | 0.00 | - | 10 | 59 | 42.80% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00070000 | 2024-05-02 10:58AM EDT | 2024-05-03 | 0.24 | 0.20 | 0.30 | -0.41 | -38.68% | 5 | 170 | 38.97% |
| STNG240510P00070000 | 2024-05-01 3:11PM EDT | 2024-05-10 | 2.26 | 1.70 | 1.85 | 0.00 | - | 9 | 66 | 54.35% |
| STNG240517P00070000 | 2024-05-01 1:00PM EDT | 2024-05-17 | 3.04 | 2.10 | 2.20 | 0.00 | - | 83 | 247 | 48.15% |
| STNG240524P00070000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 2.95 | 2.45 | 2.60 | 0.00 | - | 1 | 10 | 45.90% |
| STNG240531P00070000 | 2024-05-01 1:56PM EDT | 2024-05-31 | 4.10 | 2.75 | 2.90 | 0.00 | - | 4 | 9 | 43.97% |
| STNG240621P00070000 | 2024-05-01 11:37AM EDT | 2024-06-21 | 4.34 | 3.60 | 3.80 | 0.00 | - | 2 | 624 | 42.36% |
| STNG240719P00070000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 4.59 | 4.20 | 4.40 | +0.39 | +9.29% | 5 | 172 | 38.66% |
| STNG240920P00070000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 6.20 | 5.80 | 6.10 | +0.30 | +5.08% | 4 | 47 | 38.60% |
| STNG241018P00070000 | 2024-04-30 3:50PM EDT | 2024-10-18 | 6.70 | 5.70 | 6.60 | 0.00 | - | 4 | 59 | 37.90% |
| STNG241115P00070000 | 2024-04-12 10:50AM EDT | 2024-11-15 | 7.70 | 6.90 | 7.30 | 0.00 | - | 1 | 3,149 | 38.54% |
| STNG250117P00070000 | 2024-04-30 9:52AM EDT | 2025-01-17 | 7.85 | 7.70 | 8.40 | 0.00 | - | 4 | 295 | 38.25% |
| STNG260116P00070000 | 2024-04-04 9:30AM EDT | 2026-01-16 | 12.09 | 11.60 | 12.60 | 0.00 | - | 6 | 49 | 36.35% |
© 2024 Yahoo. All rights reserved.