Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240621C00050000 | 2024-03-19 9:31AM EDT | 50.00 | 56.00 | 47.00 | 51.50 | 0.00 | - | 2 | 17 | 0.00% |
| STRL240621C00055000 | 2023-11-14 10:53AM EDT | 55.00 | 18.00 | 23.70 | 25.20 | 0.00 | - | 10 | 11 | 0.00% |
| STRL240621C00060000 | 2024-02-08 1:37PM EDT | 60.00 | 23.50 | 50.80 | 55.00 | 0.00 | - | 1 | 4 | 0.00% |
| STRL240621C00065000 | 2024-03-04 10:32AM EDT | 65.00 | 50.00 | 41.90 | 46.50 | 0.00 | - | 1 | 5 | 0.00% |
| STRL240621C00070000 | 2024-05-08 3:54PM EDT | 70.00 | 57.34 | 57.00 | 61.20 | 0.00 | - | 1 | 57 | 99.71% |
| STRL240621C00075000 | 2024-05-16 2:26PM EDT | 75.00 | 57.00 | 52.00 | 56.20 | 0.00 | - | 1 | 56 | 89.55% |
| STRL240621C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 24.00 | 47.00 | 51.30 | 0.00 | - | 2 | 17 | 82.67% |
| STRL240621C00085000 | 2024-05-15 2:47PM EDT | 85.00 | 51.00 | 42.00 | 46.40 | 0.00 | - | 7 | 139 | 75.59% |
| STRL240621C00090000 | 2024-05-17 10:04AM EDT | 90.00 | 40.46 | 37.00 | 41.50 | +7.46 | +22.61% | 1 | 120 | 68.36% |
| STRL240621C00095000 | 2024-05-10 10:32AM EDT | 95.00 | 33.53 | 32.00 | 36.50 | 0.00 | - | 2 | 49 | 59.62% |
| STRL240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 31.28 | 27.00 | 31.50 | 0.00 | - | 2 | 34 | 51.17% |
| STRL240621C00105000 | 2024-05-16 1:57PM EDT | 105.00 | 28.66 | 22.00 | 26.00 | 0.00 | - | 1 | 37 | 68.95% |
| STRL240621C00110000 | 2024-05-17 11:50AM EDT | 110.00 | 20.30 | 18.90 | 22.00 | -1.28 | -5.93% | 1 | 69 | 52.10% |
| STRL240621C00115000 | 2024-05-17 3:06PM EDT | 115.00 | 15.03 | 13.00 | 16.90 | -6.49 | -30.16% | 1 | 66 | 55.13% |
| STRL240621C00120000 | 2024-05-17 3:04PM EDT | 120.00 | 10.55 | 10.50 | 12.90 | -7.01 | -39.92% | 16 | 60 | 50.68% |
| STRL240621C00125000 | 2024-05-17 3:06PM EDT | 125.00 | 7.44 | 7.60 | 8.50 | -5.76 | -43.64% | 19 | 90 | 41.35% |
| STRL240621C00130000 | 2024-05-17 3:56PM EDT | 130.00 | 5.05 | 5.20 | 5.60 | -3.03 | -37.50% | 4 | 77 | 39.06% |
| STRL240621C00135000 | 2024-05-17 3:56PM EDT | 135.00 | 3.20 | 3.20 | 4.00 | -0.70 | -17.95% | 22 | 122 | 41.26% |
| STRL240621C00140000 | 2024-05-17 2:59PM EDT | 140.00 | 1.99 | 1.75 | 2.60 | -2.16 | -52.05% | 7 | 127 | 41.35% |
| STRL240621C00145000 | 2024-05-17 3:52PM EDT | 145.00 | 1.30 | 0.95 | 1.90 | -1.80 | -58.06% | 2 | 189 | 43.87% |
| STRL240621C00150000 | 2024-05-16 10:37AM EDT | 150.00 | 1.98 | 0.55 | 2.30 | 0.00 | - | 2 | 14 | 54.83% |
| STRL240621C00155000 | 2024-05-16 3:34PM EDT | 155.00 | 1.00 | 0.30 | 1.60 | +1.00 | - | - | 2 | 54.75% |
| STRL240621C00160000 | 2024-05-16 1:22PM EDT | 160.00 | 0.60 | 0.00 | 1.85 | 0.00 | - | 5 | 9 | 52.32% |
| STRL240621C00165000 | 2024-04-17 1:34PM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 5 | 59.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240621P00040000 | 2024-05-02 12:59PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 138.28% |
| STRL240621P00045000 | 2023-11-08 11:39AM EDT | 45.00 | 1.65 | 0.10 | 1.60 | 0.00 | - | - | 0 | 203.61% |
| STRL240621P00050000 | 2024-02-28 4:41PM EDT | 50.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 234.96% |
| STRL240621P00055000 | 2024-03-28 9:30AM EDT | 55.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | 1 | 47 | 214.11% |
| STRL240621P00060000 | 2024-05-08 12:22PM EDT | 60.00 | 0.10 | 0.00 | 2.00 | 0.00 | - | 1 | 22 | 158.01% |
| STRL240621P00065000 | 2024-03-07 12:53PM EDT | 65.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 23 | 180.47% |
| STRL240621P00070000 | 2024-05-09 10:01AM EDT | 70.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | 1 | 58 | 161.91% |
| STRL240621P00075000 | 2024-05-03 10:19AM EDT | 75.00 | 0.60 | 0.00 | 1.90 | 0.00 | - | 1 | 63 | 116.16% |
| STRL240621P00080000 | 2024-05-08 3:43PM EDT | 80.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 1 | 16 | 104.44% |
| STRL240621P00085000 | 2024-05-14 9:57AM EDT | 85.00 | 0.30 | 0.00 | 1.00 | 0.00 | - | 1 | 10 | 81.35% |
| STRL240621P00090000 | 2024-05-16 9:38AM EDT | 90.00 | 0.10 | 0.00 | 1.90 | 0.00 | - | 370 | 84 | 82.81% |
| STRL240621P00095000 | 2024-05-10 2:10PM EDT | 95.00 | 0.40 | 0.00 | 1.90 | 0.00 | - | 1 | 51 | 72.71% |
| STRL240621P00100000 | 2024-05-13 9:56AM EDT | 100.00 | 0.42 | 0.00 | 1.00 | 0.00 | - | 1 | 37 | 54.00% |
| STRL240621P00105000 | 2024-05-13 10:01AM EDT | 105.00 | 0.65 | 0.00 | 1.80 | 0.00 | - | 1 | 15 | 52.71% |
| STRL240621P00110000 | 2024-05-16 1:32PM EDT | 110.00 | 0.95 | 0.40 | 2.10 | 0.00 | - | 1 | 18 | 57.64% |
| STRL240621P00115000 | 2024-05-16 2:56PM EDT | 115.00 | 1.00 | 0.00 | 3.20 | 0.00 | - | 1 | 130 | 56.49% |
| STRL240621P00120000 | 2024-05-17 1:24PM EDT | 120.00 | 2.10 | 1.80 | 2.80 | +0.13 | +6.60% | 1 | 41 | 41.35% |
| STRL240621P00125000 | 2024-05-17 3:07PM EDT | 125.00 | 4.10 | 3.30 | 4.40 | +1.00 | +32.26% | 27 | 66 | 39.75% |
| STRL240621P00130000 | 2024-05-17 3:49PM EDT | 130.00 | 6.30 | 5.70 | 6.90 | +0.96 | +17.98% | 7 | 87 | 40.09% |
| STRL240621P00135000 | 2024-05-17 3:43PM EDT | 135.00 | 9.53 | 7.00 | 9.70 | +9.53 | - | 7 | 94 | 38.31% |
© 2024 Yahoo. All rights reserved.