HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116C00030000 | 2024-06-13 3:45PM EDT | 30.00 | 22.90 | 21.70 | 24.80 | 0.00 | - | 1 | 13 | 50.29% |
| DINO260116C00035000 | 2024-02-22 11:31AM EDT | 35.00 | 24.05 | 26.10 | 30.50 | 0.00 | - | 3 | 13 | 89.54% |
| DINO260116C00040000 | 2024-06-13 12:07PM EDT | 40.00 | 15.70 | 15.00 | 16.30 | +0.21 | +1.36% | 5 | 115 | 38.83% |
| DINO260116C00045000 | 2024-05-20 12:48PM EDT | 45.00 | 15.77 | 12.00 | 12.60 | 0.00 | - | 4 | 49 | 35.07% |
| DINO260116C00050000 | 2024-06-03 3:43PM EDT | 50.00 | 10.67 | 7.70 | 10.90 | 0.00 | - | 1 | 29 | 38.23% |
| DINO260116C00055000 | 2024-06-03 2:40PM EDT | 55.00 | 7.82 | 7.20 | 8.60 | 0.00 | - | 1 | 16 | 37.10% |
| DINO260116C00060000 | 2024-06-06 2:17PM EDT | 60.00 | 6.70 | 5.40 | 6.50 | 0.00 | - | 21 | 41 | 35.40% |
| DINO260116C00065000 | 2024-06-05 1:23PM EDT | 65.00 | 5.00 | 3.50 | 4.60 | 0.00 | - | 2 | 38 | 33.15% |
| DINO260116C00070000 | 2024-06-06 1:33PM EDT | 70.00 | 3.83 | 2.30 | 3.40 | 0.00 | - | 4 | 18 | 32.42% |
| DINO260116C00075000 | 2024-06-12 10:57AM EDT | 75.00 | 2.40 | 2.10 | 2.55 | 0.00 | - | 5 | 41 | 32.12% |
| DINO260116C00080000 | 2024-06-12 10:59AM EDT | 80.00 | 1.80 | 1.55 | 1.95 | 0.00 | - | 2 | 15 | 32.12% |
| DINO260116C00085000 | 2024-06-05 1:08PM EDT | 85.00 | 1.60 | 0.00 | 2.30 | 0.00 | - | 4 | 30 | 36.76% |
| DINO260116C00090000 | 2024-05-01 12:10PM EDT | 90.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 2 | 19 | 49.05% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116P00030000 | 2024-05-07 11:49AM EDT | 30.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | 10 | 109 | 39.58% |
| DINO260116P00035000 | 2024-06-12 10:48AM EDT | 35.00 | 1.78 | 1.65 | 2.25 | 0.00 | - | 1 | 5 | 37.83% |
| DINO260116P00040000 | 2024-06-14 11:53AM EDT | 40.00 | 3.03 | 2.90 | 3.30 | +0.08 | +2.71% | 9 | 8 | 34.82% |
| DINO260116P00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.20 | 4.50 | 4.90 | 0.00 | - | 1 | 9 | 33.01% |
| DINO260116P00050000 | 2024-05-31 9:30AM EDT | 50.00 | 6.20 | 6.50 | 7.00 | 0.00 | - | 1 | 48 | 31.58% |
| DINO260116P00055000 | 2024-05-03 3:00PM EDT | 55.00 | 8.80 | 7.70 | 8.40 | 0.00 | - | 10 | 15 | 25.81% |
| DINO260116P00060000 | 2024-03-18 1:56PM EDT | 60.00 | 10.00 | 10.40 | 11.00 | 0.00 | - | 2 | 2 | 22.72% |
© 2024 Yahoo. All rights reserved.