Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517C00080000 | 2024-04-23 2:31PM EDT | 80.00 | 22.50 | 40.20 | 44.00 | 0.00 | - | - | 1 | 111.72% |
| STRL240517C00090000 | 2024-05-07 2:43PM EDT | 90.00 | 32.00 | 30.40 | 34.50 | +19.98 | +166.22% | 1 | 4 | 108.89% |
| STRL240517C00095000 | 2024-05-07 1:38PM EDT | 95.00 | 27.90 | 25.50 | 29.00 | +17.50 | +168.27% | 2 | 52 | 82.42% |
| STRL240517C00100000 | 2024-05-07 3:13PM EDT | 100.00 | 22.53 | 20.60 | 23.10 | +13.85 | +159.56% | 10 | 32 | 97.46% |
| STRL240517C00105000 | 2024-05-07 1:46PM EDT | 105.00 | 17.90 | 15.80 | 19.50 | +12.00 | +203.39% | 118 | 142 | 68.12% |
| STRL240517C00110000 | 2024-05-07 2:39PM EDT | 110.00 | 12.64 | 11.40 | 14.50 | +7.74 | +157.96% | 47 | 156 | 58.64% |
| STRL240517C00115000 | 2024-05-07 2:38PM EDT | 115.00 | 7.90 | 6.70 | 8.50 | +4.80 | +154.84% | 50 | 333 | 49.73% |
| STRL240517C00120000 | 2024-05-07 3:10PM EDT | 120.00 | 4.18 | 3.70 | 4.70 | +2.38 | +132.22% | 330 | 68 | 43.12% |
| STRL240517C00125000 | 2024-05-07 3:47PM EDT | 125.00 | 1.50 | 1.20 | 1.95 | +0.85 | +130.77% | 166 | 65 | 37.77% |
| STRL240517C00130000 | 2024-05-07 3:30PM EDT | 130.00 | 0.60 | 0.40 | 0.70 | +0.25 | +71.43% | 39 | 4 | 37.21% |
| STRL240517C00135000 | 2024-05-07 3:29PM EDT | 135.00 | 0.55 | 0.00 | 1.55 | +0.35 | +175.00% | 8 | 12 | 52.30% |
| STRL240517C00140000 | 2024-05-07 10:34AM EDT | 140.00 | 0.22 | 0.15 | 5.00 | +0.12 | +120.00% | 2 | 3 | 97.22% |
| STRL240517C00145000 | 2024-05-06 10:19AM EDT | 145.00 | 0.05 | 0.05 | 1.00 | 0.00 | - | 3 | 3 | 68.80% |
| STRL240517C00150000 | 2024-04-04 9:41AM EDT | 150.00 | 0.65 | 0.00 | 2.85 | 0.00 | - | 1 | 1 | 101.81% |
| STRL240517C00160000 | 2024-05-07 3:30PM EDT | 160.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 190 | 25.00% |
| STRL240517C00165000 | 2024-04-12 2:00PM EDT | 165.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 84 | 576 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517P00055000 | 2024-04-17 12:42PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 360.94% |
| STRL240517P00075000 | 2024-05-02 2:40PM EDT | 75.00 | 0.20 | 0.00 | 1.40 | 0.00 | - | 1 | 15 | 176.76% |
| STRL240517P00080000 | 2024-05-06 3:59PM EDT | 80.00 | 0.22 | 0.00 | 0.45 | -0.08 | -26.67% | 1 | 41 | 126.37% |
| STRL240517P00085000 | 2024-05-07 1:35PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | -0.65 | -92.86% | 25 | 71 | 82.03% |
| STRL240517P00090000 | 2024-05-07 3:01PM EDT | 90.00 | 0.09 | 0.05 | 0.25 | -0.56 | -86.15% | 11 | 65 | 89.06% |
| STRL240517P00095000 | 2024-05-07 3:27PM EDT | 95.00 | 0.10 | 0.00 | 0.55 | -2.40 | -96.00% | 20 | 41 | 83.98% |
| STRL240517P00100000 | 2024-05-07 3:55PM EDT | 100.00 | 0.20 | 0.00 | 0.25 | -3.44 | -94.51% | 125 | 161 | 60.06% |
| STRL240517P00105000 | 2024-05-07 12:10PM EDT | 105.00 | 0.70 | 0.10 | 1.05 | -5.20 | -88.14% | 3 | 18 | 65.92% |
| STRL240517P00110000 | 2024-05-07 12:41PM EDT | 110.00 | 0.50 | 0.35 | 1.60 | -13.20 | -96.35% | 148 | 87 | 59.16% |
© 2024 Yahoo. All rights reserved.