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 | 50.50 | 55.00 | 0.00 | - | 2 | 57 | 193.70% |
| STRL240621C00075000 | 2024-05-16 2:26PM EDT | 75.00 | 57.00 | 45.50 | 50.30 | 0.00 | - | 1 | 56 | 82.03% |
| STRL240621C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 24.00 | 45.20 | 49.50 | 0.00 | - | 2 | 17 | 200.56% |
| STRL240621C00085000 | 2024-05-15 2:47PM EDT | 85.00 | 51.00 | 35.60 | 40.40 | 0.00 | - | 7 | 139 | 76.17% |
| STRL240621C00090000 | 2024-05-22 11:04AM EDT | 90.00 | 38.00 | 30.50 | 35.20 | 0.00 | - | 1 | 120 | 126.42% |
| STRL240621C00095000 | 2024-05-10 10:32AM EDT | 95.00 | 33.53 | 25.80 | 30.50 | 0.00 | - | 1 | 49 | 63.87% |
| STRL240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 31.28 | 20.60 | 25.10 | 0.00 | - | 2 | 34 | 93.19% |
| STRL240621C00105000 | 2024-05-21 1:59PM EDT | 105.00 | 24.80 | 16.30 | 20.50 | 0.00 | - | 1 | 36 | 83.33% |
| STRL240621C00110000 | 2024-05-17 11:50AM EDT | 110.00 | 20.30 | 12.10 | 16.00 | 0.00 | - | 1 | 69 | 73.41% |
| STRL240621C00115000 | 2024-05-31 9:37AM EDT | 115.00 | 13.00 | 8.10 | 11.30 | -2.03 | -13.51% | 1 | 66 | 59.81% |
| STRL240621C00120000 | 2024-05-30 11:12AM EDT | 120.00 | 9.13 | 5.00 | 7.70 | 0.00 | - | 1 | 51 | 54.35% |
| STRL240621C00125000 | 2024-05-31 10:05AM EDT | 125.00 | 7.29 | 2.85 | 4.00 | +2.54 | +53.47% | 8 | 109 | 43.16% |
| STRL240621C00130000 | 2024-05-31 3:30PM EDT | 130.00 | 1.90 | 1.25 | 2.10 | -1.00 | -34.48% | 5 | 86 | 41.14% |
| STRL240621C00135000 | 2024-05-30 10:36AM EDT | 135.00 | 1.60 | 0.00 | 3.50 | 0.00 | - | 6 | 112 | 67.99% |
| STRL240621C00140000 | 2024-05-31 11:52AM EDT | 140.00 | 1.00 | 0.00 | 2.85 | +0.15 | +17.65% | 2 | 136 | 55.76% |
| STRL240621C00145000 | 2024-05-29 9:33AM EDT | 145.00 | 0.40 | 0.00 | 1.95 | 0.00 | - | 8 | 188 | 58.01% |
| STRL240621C00150000 | 2024-05-22 10:18AM EDT | 150.00 | 0.48 | 0.00 | 1.65 | 0.00 | - | 3 | 15 | 63.23% |
| STRL240621C00155000 | 2024-05-16 3:34PM EDT | 155.00 | 1.00 | 0.00 | 1.75 | 0.00 | - | - | 2 | 71.63% |
| STRL240621C00160000 | 2024-05-16 1:22PM EDT | 160.00 | 0.60 | 0.00 | 1.50 | 0.00 | - | 5 | 9 | 75.88% |
| STRL240621C00165000 | 2024-04-17 1:34PM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 5 | 89.55% |
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 | 174.22% |
| STRL240621P00045000 | 2023-11-08 11:39AM EDT | 45.00 | 1.65 | 0.10 | 1.60 | 0.00 | - | - | 0 | 256.93% |
| STRL240621P00050000 | 2024-02-28 4:41PM EDT | 50.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 296.53% |
| STRL240621P00055000 | 2024-05-23 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 16 | 54 | 143.36% |
| STRL240621P00060000 | 2024-05-23 10:33AM EDT | 60.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 3 | 21 | 185.25% |
| STRL240621P00065000 | 2024-03-07 12:53PM EDT | 65.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 23 | 224.81% |
| STRL240621P00070000 | 2024-05-09 10:01AM EDT | 70.00 | 0.20 | 0.00 | 1.50 | 0.00 | - | 1 | 58 | 150.24% |
| STRL240621P00075000 | 2024-05-29 9:30AM EDT | 75.00 | 0.05 | 0.05 | 1.90 | 0.00 | - | 4 | 63 | 142.58% |
| STRL240621P00080000 | 2024-05-08 3:43PM EDT | 80.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 119.63% |
| STRL240621P00085000 | 2024-05-14 9:57AM EDT | 85.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 75.78% |
| STRL240621P00090000 | 2024-05-28 2:29PM EDT | 90.00 | 0.27 | 0.15 | 0.65 | 0.00 | - | 5 | 86 | 80.27% |
| STRL240621P00095000 | 2024-05-10 2:10PM EDT | 95.00 | 0.40 | 0.00 | 0.80 | 0.00 | - | 1 | 51 | 68.56% |
| STRL240621P00100000 | 2024-05-13 9:56AM EDT | 100.00 | 0.42 | 0.00 | 2.70 | 0.00 | - | 1 | 37 | 78.74% |
| STRL240621P00105000 | 2024-05-13 10:01AM EDT | 105.00 | 0.65 | 0.00 | 3.00 | 0.00 | - | 1 | 15 | 67.38% |
| STRL240621P00110000 | 2024-05-30 2:32PM EDT | 110.00 | 0.80 | 0.00 | 2.45 | 0.00 | - | 4 | 22 | 65.50% |
| STRL240621P00115000 | 2024-05-29 12:08PM EDT | 115.00 | 2.00 | 0.00 | 3.90 | 0.00 | - | 3 | 265 | 64.53% |
| STRL240621P00120000 | 2024-05-28 2:45PM EDT | 120.00 | 3.77 | 2.95 | 5.20 | 0.00 | - | 28 | 72 | 57.68% |
| STRL240621P00125000 | 2024-05-31 9:42AM EDT | 125.00 | 3.70 | 5.00 | 6.50 | -0.35 | -8.64% | 2 | 83 | 46.41% |
| STRL240621P00130000 | 2024-05-29 9:50AM EDT | 130.00 | 11.50 | 7.40 | 11.00 | 0.00 | - | 20 | 84 | 58.11% |
| STRL240621P00135000 | 2024-05-31 3:38PM EDT | 135.00 | 13.64 | 12.30 | 14.00 | +1.64 | +13.67% | 6 | 104 | 50.85% |
© 2024 Yahoo. All rights reserved.