HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO241220C00040000 | 2024-05-08 9:54AM EDT | 40.00 | 17.75 | 12.80 | 16.10 | 0.00 | - | 1 | 1 | 50.51% |
| DINO241220C00045000 | 2024-06-07 1:32PM EDT | 45.00 | 10.60 | 7.50 | 9.60 | 0.00 | - | 3 | 0 | 37.48% |
| DINO241220C00050000 | 2024-06-05 11:29AM EDT | 50.00 | 6.00 | 5.90 | 6.40 | -0.80 | -11.76% | 10 | 6 | 35.60% |
| DINO241220C00055000 | 2024-06-12 1:01PM EDT | 55.00 | 3.34 | 3.50 | 3.70 | 0.00 | - | 2 | 50 | 32.31% |
| DINO241220C00060000 | 2024-06-13 12:59PM EDT | 60.00 | 2.05 | 1.80 | 2.20 | 0.00 | - | 6 | 97 | 32.30% |
| DINO241220C00065000 | 2024-06-12 2:58PM EDT | 65.00 | 0.97 | 1.05 | 1.35 | 0.00 | - | 2 | 405 | 33.18% |
| DINO241220C00070000 | 2024-05-17 1:23PM EDT | 70.00 | 1.70 | 0.25 | 1.80 | 0.00 | - | 1 | 277 | 43.80% |
| DINO241220C00075000 | 2024-05-20 2:38PM EDT | 75.00 | 0.70 | 0.15 | 1.95 | 0.00 | - | 6 | 8 | 51.05% |
| DINO241220C00085000 | 2024-05-29 1:06PM EDT | 85.00 | 0.15 | 0.00 | 1.55 | 0.00 | - | - | 1 | 56.98% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO241220P00040000 | 2024-06-10 2:49PM EDT | 40.00 | 0.65 | 0.55 | 0.90 | 0.00 | - | 1 | 816 | 35.65% |
| DINO241220P00045000 | 2024-06-11 9:30AM EDT | 45.00 | 1.55 | 1.55 | 1.90 | 0.00 | - | 2 | 58 | 33.45% |
| DINO241220P00050000 | 2024-05-23 2:31PM EDT | 50.00 | 2.27 | 3.10 | 3.50 | 0.00 | - | 2 | 525 | 30.93% |
| DINO241220P00055000 | 2024-06-13 9:44AM EDT | 55.00 | 5.85 | 5.50 | 6.00 | 0.00 | - | 2 | 447 | 29.18% |
| DINO241220P00060000 | 2024-06-13 1:36PM EDT | 60.00 | 8.71 | 8.60 | 9.40 | 0.00 | - | 1 | 37 | 27.95% |
| DINO241220P00080000 | 2024-05-22 9:57AM EDT | 80.00 | 23.50 | 25.80 | 29.50 | 0.00 | - | - | 0 | 54.22% |
© 2024 Yahoo. All rights reserved.