HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240621C00035000 | 2024-01-04 12:39PM EDT | 35.00 | 21.70 | 20.60 | 24.00 | 0.00 | - | - | 8 | 117.68% |
| DINO240621C00040000 | 2024-04-08 11:20AM EDT | 40.00 | 22.81 | 14.90 | 18.20 | 0.00 | - | 4 | 17 | 0.00% |
| DINO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 9.80 | 11.20 | 15.90 | 0.00 | - | 2 | 5 | 115.92% |
| DINO240621C00050000 | 2024-05-17 1:50PM EDT | 50.00 | 8.50 | 7.60 | 10.40 | +1.90 | +28.79% | 2 | 70 | 77.05% |
| DINO240621C00055000 | 2024-05-17 3:10PM EDT | 55.00 | 3.90 | 3.70 | 4.50 | +1.02 | +35.42% | 23 | 342 | 34.62% |
| DINO240621C00060000 | 2024-05-17 2:49PM EDT | 60.00 | 1.11 | 1.00 | 1.15 | +0.51 | +85.00% | 68 | 873 | 25.12% |
| DINO240621C00065000 | 2024-05-17 3:59PM EDT | 65.00 | 0.25 | 0.15 | 0.25 | +0.20 | +400.00% | 2 | 659 | 27.15% |
| DINO240621C00070000 | 2024-05-13 3:53PM EDT | 70.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 6 | 337 | 39.89% |
| DINO240621C00075000 | 2024-04-10 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 51.95% |
| DINO240621C00080000 | 2024-03-26 3:45PM EDT | 80.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 6 | 10 | 61.91% |
| DINO240621C00085000 | 2024-01-29 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 13 | 65.23% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240621P00030000 | 2024-03-01 11:56AM EDT | 30.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 2 | 4 | 117.58% |
| DINO240621P00035000 | 2024-04-10 11:16AM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 99.41% |
| DINO240621P00040000 | 2024-05-08 1:01PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 31 | 52.34% |
| DINO240621P00045000 | 2024-05-10 10:32AM EDT | 45.00 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 119 | 46.29% |
| DINO240621P00050000 | 2024-05-17 10:28AM EDT | 50.00 | 0.15 | 0.05 | 0.15 | -0.13 | -46.43% | 15 | 477 | 32.81% |
| DINO240621P00055000 | 2024-05-17 3:02PM EDT | 55.00 | 0.62 | 0.60 | 0.80 | -0.58 | -48.33% | 53 | 423 | 29.64% |
| DINO240621P00060000 | 2024-05-17 3:45PM EDT | 60.00 | 2.75 | 2.80 | 4.40 | -1.81 | -39.69% | 39 | 261 | 48.56% |
| DINO240621P00065000 | 2024-04-22 10:00AM EDT | 65.00 | 8.60 | 4.60 | 8.00 | 0.00 | - | 1 | 218 | 50.46% |
| DINO240621P00070000 | 2024-04-08 10:41AM EDT | 70.00 | 8.10 | 13.20 | 14.80 | 0.00 | - | 5 | 7 | 84.47% |
© 2024 Yahoo. All rights reserved.