Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00075000 | 2024-05-01 2:47PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 314 | 50.00% |
| STNG240510C00075000 | 2024-05-02 2:26PM EDT | 2024-05-10 | 1.06 | 1.00 | 1.15 | +0.16 | +17.78% | 102 | 96 | 56.30% |
| STNG240517C00075000 | 2024-05-02 2:26PM EDT | 2024-05-17 | 1.50 | 1.30 | 1.50 | +0.55 | +57.89% | 25 | 435 | 49.37% |
| STNG240524C00075000 | 2024-04-29 11:29AM EDT | 2024-05-24 | 2.33 | 1.70 | 1.85 | 0.00 | - | 3 | 8 | 46.17% |
| STNG240531C00075000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 2.40 | 0.60 | 2.20 | 0.00 | - | 1 | 6 | 44.82% |
| STNG240621C00075000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 2.80 | 2.75 | 2.95 | +0.55 | +24.44% | 21 | 1,840 | 41.50% |
| STNG240719C00075000 | 2024-05-02 3:00PM EDT | 2024-07-19 | 3.76 | 3.60 | 3.80 | +0.78 | +26.17% | 4 | 699 | 39.81% |
| STNG240920C00075000 | 2024-04-30 1:51PM EDT | 2024-09-20 | 5.10 | 5.50 | 5.70 | 0.00 | - | 158 | 465 | 40.39% |
| STNG241018C00075000 | 2024-05-01 11:37AM EDT | 2024-10-18 | 5.40 | 5.30 | 7.90 | 0.00 | - | 40 | 108 | 48.24% |
| STNG241115C00075000 | 2024-04-10 11:24AM EDT | 2024-11-15 | 6.90 | 6.30 | 7.40 | 0.00 | - | 3 | 3,225 | 42.29% |
| STNG250117C00075000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 7.80 | 6.70 | 8.90 | 0.00 | - | 1 | 2,088 | 43.04% |
| STNG260116C00075000 | 2024-03-14 3:07PM EDT | 2026-01-16 | 15.99 | 12.90 | 15.20 | 0.00 | - | 3 | 42 | 44.84% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00075000 | 2024-04-30 3:58PM EDT | 2024-05-03 | 4.84 | 1.40 | 5.50 | 0.00 | - | 10 | 0 | 227.25% |
| STNG240517P00075000 | 2024-04-30 3:58PM EDT | 2024-05-17 | 5.75 | 4.60 | 6.80 | 0.00 | - | 10 | 1,439 | 62.33% |
| STNG240524P00075000 | 2024-04-25 1:31PM EDT | 2024-05-24 | 5.40 | 4.90 | 6.30 | 0.00 | - | 3 | 28 | 60.38% |
| STNG240531P00075000 | 2024-04-19 2:29PM EDT | 2024-05-31 | 7.50 | 5.10 | 5.60 | 0.00 | - | 1 | 20 | 43.51% |
| STNG240621P00075000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 6.35 | 6.00 | 6.40 | -0.45 | -6.62% | 3 | 145 | 41.03% |
| STNG240719P00075000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 7.40 | 6.60 | 7.00 | 0.00 | - | 63 | 123 | 37.50% |
| STNG240920P00075000 | 2024-04-25 12:13PM EDT | 2024-09-20 | 8.80 | 8.10 | 8.60 | 0.00 | - | 11 | 19 | 37.01% |
| STNG241018P00075000 | 2024-04-29 11:08AM EDT | 2024-10-18 | 8.40 | 8.60 | 10.20 | 0.00 | - | 8 | 62 | 42.07% |
| STNG241115P00075000 | 2024-01-30 1:33PM EDT | 2024-11-15 | 12.10 | 13.30 | 13.60 | 0.00 | - | 1 | 25 | 54.49% |
| STNG250117P00075000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 11.00 | 9.70 | 10.90 | 0.00 | - | 11 | 188 | 36.83% |
| STNG260116P00075000 | 2024-02-28 12:04PM EDT | 2026-01-16 | 18.40 | 14.40 | 16.40 | 0.00 | - | 1 | 33 | 38.60% |
© 2024 Yahoo. All rights reserved.