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 | 206.69% |
| DINO240621C00040000 | 2024-05-20 12:58PM EDT | 40.00 | 17.20 | 13.00 | 17.20 | 0.00 | - | 70 | 0 | 159.18% |
| DINO240621C00045000 | 2024-05-07 3:47PM EDT | 45.00 | 9.80 | 8.00 | 12.30 | 0.00 | - | 3 | 0 | 121.92% |
| DINO240621C00050000 | 2024-05-31 3:51PM EDT | 50.00 | 5.20 | 3.90 | 7.90 | +1.38 | +36.13% | 6 | 25 | 96.48% |
| DINO240621C00055000 | 2024-05-31 3:51PM EDT | 55.00 | 1.47 | 1.55 | 2.00 | +0.67 | +83.75% | 56 | 435 | 35.69% |
| DINO240621C00060000 | 2024-05-31 3:59PM EDT | 60.00 | 0.18 | 0.15 | 0.30 | +0.10 | +125.00% | 67 | 1,003 | 31.49% |
| DINO240621C00065000 | 2024-05-31 12:15PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 1 | 667 | 42.97% |
| DINO240621C00070000 | 2024-05-21 3:46PM EDT | 70.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 9 | 330 | 47.66% |
| DINO240621C00075000 | 2024-04-10 9:49AM EDT | 75.00 | 0.44 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 79.10% |
| DINO240621C00080000 | 2024-03-26 3:45PM EDT | 80.00 | 0.32 | 0.00 | 0.55 | 0.00 | - | 6 | 10 | 91.60% |
| DINO240621C00085000 | 2024-01-29 11:54AM EDT | 85.00 | 0.05 | 0.00 | 0.35 | 0.00 | - | 9 | 13 | 94.92% |
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 | 141.99% |
| DINO240621P00035000 | 2024-04-10 11:16AM EDT | 35.00 | 0.30 | 0.00 | 0.55 | 0.00 | - | 1 | 20 | 117.58% |
| DINO240621P00040000 | 2024-05-08 1:01PM EDT | 40.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 31 | 86.43% |
| DINO240621P00045000 | 2024-05-23 9:30AM EDT | 45.00 | 2.17 | 0.00 | 1.55 | 0.00 | - | 1 | 120 | 82.81% |
| DINO240621P00050000 | 2024-05-30 12:04PM EDT | 50.00 | 0.40 | 0.10 | 0.20 | 0.00 | - | 4 | 475 | 32.72% |
| DINO240621P00055000 | 2024-05-31 2:56PM EDT | 55.00 | 1.60 | 1.20 | 1.30 | -0.59 | -26.94% | 55 | 541 | 26.78% |
| DINO240621P00060000 | 2024-05-31 1:45PM EDT | 60.00 | 5.70 | 4.20 | 6.90 | +2.67 | +88.12% | 4 | 22 | 74.12% |
| DINO240621P00065000 | 2024-05-28 3:27PM EDT | 65.00 | 8.80 | 8.70 | 12.10 | 0.00 | - | 2 | 0 | 62.45% |
| DINO240621P00070000 | 2024-04-08 10:41AM EDT | 70.00 | 8.10 | 13.20 | 14.80 | 0.00 | - | 5 | 7 | 44.53% |
© 2024 Yahoo. All rights reserved.