HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117C00022500 | 2023-08-03 10:06AM EDT | 22.50 | 30.30 | 34.20 | 35.30 | 0.00 | - | 1 | 1 | 151.56% |
| DINO250117C00025000 | 2024-04-04 3:34PM EDT | 25.00 | 38.00 | 27.50 | 32.00 | 0.00 | - | 5 | 2 | 101.66% |
| DINO250117C00030000 | 2024-04-03 10:52AM EDT | 30.00 | 33.20 | 23.30 | 26.90 | 0.00 | - | 1 | 32 | 86.06% |
| DINO250117C00035000 | 2024-06-13 3:45PM EDT | 35.00 | 18.00 | 16.00 | 19.90 | 0.00 | - | 1 | 11 | 66.43% |
| DINO250117C00040000 | 2024-05-29 11:21AM EDT | 40.00 | 15.70 | 13.20 | 13.80 | 0.00 | - | 1 | 58 | 40.72% |
| DINO250117C00045000 | 2024-06-06 1:10PM EDT | 45.00 | 11.00 | 9.40 | 9.70 | 0.00 | - | 1 | 181 | 35.76% |
| DINO250117C00050000 | 2024-06-12 10:58AM EDT | 50.00 | 6.30 | 6.20 | 6.50 | 0.00 | - | 2 | 212 | 33.86% |
| DINO250117C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 3.90 | 3.80 | 4.10 | -0.70 | -15.22% | 2 | 254 | 32.65% |
| DINO250117C00060000 | 2024-06-14 3:40PM EDT | 60.00 | 2.34 | 2.20 | 2.40 | +0.21 | +9.86% | 7 | 494 | 31.53% |
| DINO250117C00065000 | 2024-06-14 3:28PM EDT | 65.00 | 1.30 | 1.20 | 1.40 | -0.31 | -19.25% | 10 | 1,397 | 31.38% |
| DINO250117C00070000 | 2024-06-14 2:07PM EDT | 70.00 | 0.69 | 0.65 | 0.85 | -0.16 | -18.82% | 25 | 737 | 31.93% |
| DINO250117C00075000 | 2024-06-14 2:07PM EDT | 75.00 | 0.34 | 0.30 | 0.55 | -0.91 | -72.80% | 25 | 345 | 32.96% |
| DINO250117C00080000 | 2024-04-30 12:33PM EDT | 80.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 82 | 206 | 33.64% |
| DINO250117C00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 21 | 38 | 44.56% |
| DINO250117C00090000 | 2024-05-01 9:36AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DINO250117C00095000 | 2024-04-24 11:45AM EDT | 95.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 207 | 50.05% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117P00020000 | 2023-11-30 10:38AM EDT | 20.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 10 | 4 | 126.29% |
| DINO250117P00022500 | 2023-07-06 11:43AM EDT | 22.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | - | 1 | 87.94% |
| DINO250117P00025000 | 2024-06-06 3:57PM EDT | 25.00 | 0.05 | 0.00 | 1.50 | 0.00 | - | 2 | 82 | 69.92% |
| DINO250117P00030000 | 2024-02-22 12:20PM EDT | 30.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 1,148 | 55.18% |
| DINO250117P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 15 | 43 | 46.39% |
| DINO250117P00040000 | 2024-06-10 2:21PM EDT | 40.00 | 0.67 | 0.70 | 1.00 | 0.00 | - | 1 | 662 | 34.47% |
| DINO250117P00045000 | 2024-06-14 2:28PM EDT | 45.00 | 1.80 | 1.70 | 1.95 | -0.05 | -2.70% | 12 | 332 | 31.63% |
| DINO250117P00050000 | 2024-06-12 3:39PM EDT | 50.00 | 3.42 | 3.40 | 3.60 | -0.18 | -5.00% | 4 | 344 | 29.52% |
| DINO250117P00055000 | 2024-06-14 11:57AM EDT | 55.00 | 6.00 | 5.90 | 6.40 | +0.70 | +13.21% | 4 | 440 | 29.74% |
| DINO250117P00060000 | 2024-06-04 10:35AM EDT | 60.00 | 8.40 | 8.80 | 9.70 | 0.00 | - | 1 | 251 | 28.27% |
| DINO250117P00065000 | 2024-05-07 12:38PM EDT | 65.00 | 11.80 | 11.40 | 12.40 | 0.00 | - | 5 | 148 | 0.00% |
| DINO250117P00070000 | 2024-04-08 3:00PM EDT | 70.00 | 10.70 | 13.30 | 15.10 | 0.00 | - | 2 | 66 | 0.00% |
| DINO250117P00075000 | 2024-03-19 3:23PM EDT | 75.00 | 16.70 | 18.40 | 20.10 | 0.00 | - | 1 | 3 | 0.00% |
| DINO250117P00080000 | 2023-10-25 10:40AM EDT | 80.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DINO250117P00085000 | 2023-09-15 12:00PM EDT | 85.00 | 26.40 | 31.50 | 32.70 | 0.00 | - | 1 | 3 | 0.00% |
| DINO250117P00095000 | 2023-11-02 10:33AM EDT | 95.00 | 37.27 | 38.50 | 43.00 | 0.00 | - | 4 | 0 | 40.63% |
© 2024 Yahoo. All rights reserved.