HF Sinclair Corporation (DINO)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240621C00035000 | 2024-01-04 12:39PM EDT | 35.00 | 21.70 | 20.60 | 24.00 | 0.00 | - | - | 8 | 503.13% |
| DINO240621C00040000 | 2024-05-20 12:58PM EDT | 40.00 | 17.20 | 11.70 | 13.80 | 0.00 | - | 4 | 0 | 156.54% |
| DINO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 9.80 | 7.60 | 11.30 | 0.00 | - | 2 | 0 | 188.18% |
| DINO240621C00050000 | 2024-06-14 2:06PM EDT | 50.00 | 2.36 | 2.05 | 2.60 | -0.24 | -9.23% | 5 | 72 | 41.11% |
| DINO240621C00055000 | 2024-06-14 2:43PM EDT | 55.00 | 0.08 | 0.05 | 0.15 | -0.04 | -33.33% | 17 | 433 | 32.42% |
| DINO240621C00060000 | 2024-06-13 2:12PM EDT | 60.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 4 | 847 | 57.81% |
| DINO240621C00065000 | 2024-06-11 3:12PM EDT | 65.00 | 0.07 | 0.00 | 0.35 | 0.00 | - | 4 | 654 | 97.66% |
| DINO240621C00070000 | 2024-06-12 10:36AM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 310 | 90.63% |
| DINO240621C00075000 | 2024-04-10 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 157.62% |
| DINO240621C00080000 | 2024-03-26 3:45PM EDT | 80.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 6 | 10 | 178.71% |
| DINO240621C00085000 | 2024-01-29 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 13 | 182.81% |
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 | 228.52% |
| DINO240621P00035000 | 2024-04-10 11:16AM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 184.77% |
| DINO240621P00040000 | 2024-05-08 1:01PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 31 | 129.88% |
| DINO240621P00045000 | 2024-06-05 10:54AM EDT | 45.00 | 0.01 | 0.00 | 1.00 | 0.00 | - | 1 | 119 | 101.17% |
| DINO240621P00050000 | 2024-06-13 11:34AM EDT | 50.00 | 0.25 | 0.05 | 0.45 | 0.00 | - | 9 | 485 | 44.82% |
| DINO240621P00055000 | 2024-06-14 12:27PM EDT | 55.00 | 2.75 | 2.60 | 4.60 | -0.76 | -21.65% | 13 | 602 | 64.26% |
| DINO240621P00060000 | 2024-05-31 1:45PM EDT | 60.00 | 5.70 | 6.90 | 8.40 | 0.00 | - | 4 | 0 | 99.32% |
| DINO240621P00065000 | 2024-05-28 3:27PM EDT | 65.00 | 8.80 | 12.30 | 13.30 | 0.00 | - | 2 | 0 | 72.66% |
| DINO240621P00070000 | 2024-04-08 10:41AM EDT | 70.00 | 8.10 | 13.20 | 14.80 | 0.00 | - | 5 | 7 | 0.00% |
© 2024 Yahoo. All rights reserved.