SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00015000 | 2024-03-14 3:21PM EDT | 15.00 | 9.17 | 7.50 | 9.10 | 0.00 | - | 4 | 12 | 93.51% |
| S240920C00016000 | 2024-04-17 1:02PM EDT | 16.00 | 6.00 | 6.70 | 8.20 | 0.00 | - | - | 2 | 87.60% |
| S240920C00017000 | 2024-05-02 9:43AM EDT | 17.00 | 5.70 | 5.90 | 6.30 | 0.00 | - | - | 1 | 68.02% |
| S240920C00018000 | 2024-05-09 9:37AM EDT | 18.00 | 4.60 | 5.20 | 6.30 | 0.00 | - | 2 | 52 | 75.20% |
| S240920C00019000 | 2024-03-20 9:54AM EDT | 19.00 | 6.00 | 3.50 | 3.70 | 0.00 | - | 31 | 33 | 40.33% |
| S240920C00020000 | 2024-05-16 9:43AM EDT | 20.00 | 4.40 | 3.90 | 4.40 | 0.00 | - | 1 | 35 | 64.11% |
| S240920C00021000 | 2024-05-15 9:32AM EDT | 21.00 | 3.45 | 3.20 | 3.80 | +0.05 | +1.47% | 5 | 165 | 60.94% |
| S240920C00022000 | 2024-05-17 3:58PM EDT | 22.00 | 2.98 | 2.90 | 3.00 | +0.28 | +10.37% | 5 | 171 | 58.94% |
| S240920C00023000 | 2024-05-16 3:20PM EDT | 23.00 | 2.80 | 2.45 | 2.60 | 0.00 | - | 2 | 616 | 58.45% |
| S240920C00024000 | 2024-05-16 9:59AM EDT | 24.00 | 2.45 | 2.05 | 2.20 | 0.00 | - | 4 | 158 | 57.52% |
| S240920C00025000 | 2024-05-15 12:29PM EDT | 25.00 | 1.95 | 1.70 | 1.85 | 0.00 | - | 2 | 174 | 56.69% |
| S240920C00026000 | 2024-05-16 12:30PM EDT | 26.00 | 1.70 | 1.45 | 1.55 | 0.00 | - | 3 | 388 | 56.49% |
| S240920C00027000 | 2024-05-15 3:57PM EDT | 27.00 | 1.40 | 1.05 | 1.30 | 0.00 | - | 31 | 67 | 54.35% |
| S240920C00028000 | 2024-05-17 10:26AM EDT | 28.00 | 1.07 | 0.85 | 1.10 | -0.13 | -10.83% | 2 | 306 | 54.15% |
| S240920C00029000 | 2024-05-14 2:29PM EDT | 29.00 | 0.85 | 0.80 | 0.90 | 0.00 | - | 92 | 114 | 55.08% |
| S240920C00030000 | 2024-05-17 12:36PM EDT | 30.00 | 0.76 | 0.65 | 0.80 | -0.14 | -15.56% | 13 | 928 | 55.42% |
| S240920C00031000 | 2024-05-14 3:24PM EDT | 31.00 | 0.57 | 0.55 | 0.65 | 0.00 | - | 1 | 37 | 55.23% |
| S240920C00032000 | 2024-05-14 10:37AM EDT | 32.00 | 0.50 | 0.00 | 0.95 | 0.00 | - | 10 | 111 | 54.39% |
| S240920C00033000 | 2024-04-26 2:28PM EDT | 33.00 | 0.40 | 0.35 | 0.50 | 0.00 | - | 8 | 1,838 | 55.47% |
| S240920C00034000 | 2024-05-01 9:49AM EDT | 34.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 1 | 51 | 57.23% |
| S240920C00035000 | 2024-05-13 12:51PM EDT | 35.00 | 0.25 | 0.00 | 0.65 | 0.00 | - | 12 | 1,858 | 56.74% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 51.66% |
| S240920C00037000 | 2024-03-19 1:33PM EDT | 37.00 | 0.55 | 0.15 | 0.20 | 0.00 | - | 4 | 8 | 53.71% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.35 | 0.00 | - | 7 | 11 | 55.76% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 52.15% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 80 | 120 | 56.06% |
| S240920C00041000 | 2024-04-12 2:49PM EDT | 41.00 | 0.20 | 0.00 | 0.55 | 0.00 | - | 1 | 3 | 67.29% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 348 | 97.85% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00014000 | 2024-05-06 2:06PM EDT | 14.00 | 0.32 | 0.00 | 0.90 | 0.00 | - | 1 | 4 | 67.97% |
| S240920P00015000 | 2024-05-16 10:44AM EDT | 15.00 | 0.37 | 0.35 | 0.45 | 0.00 | - | 10 | 58 | 57.72% |
| S240920P00016000 | 2024-05-17 11:04AM EDT | 16.00 | 0.55 | 0.50 | 0.65 | -0.35 | -38.89% | 10 | 12 | 56.93% |
| S240920P00017000 | 2024-05-08 12:04PM EDT | 17.00 | 0.80 | 0.70 | 0.85 | -0.11 | -12.09% | 1 | 37 | 55.47% |
| S240920P00018000 | 2024-05-17 10:54AM EDT | 18.00 | 1.05 | 0.95 | 3.10 | -0.10 | -8.70% | 100 | 511 | 79.25% |
| S240920P00019000 | 2024-05-14 3:33PM EDT | 19.00 | 1.45 | 1.30 | 1.45 | 0.00 | - | 20 | 670 | 54.05% |
| S240920P00020000 | 2024-05-10 10:23AM EDT | 20.00 | 2.10 | 0.85 | 1.80 | 0.00 | - | 1 | 46 | 54.20% |
| S240920P00021000 | 2024-05-16 1:08PM EDT | 21.00 | 2.00 | 2.10 | 2.25 | 0.00 | - | 1 | 966 | 52.05% |
| S240920P00022000 | 2024-05-09 1:11PM EDT | 22.00 | 3.10 | 2.60 | 2.75 | 0.00 | - | 6 | 48 | 51.32% |
| S240920P00023000 | 2024-05-01 9:34AM EDT | 23.00 | 3.60 | 3.10 | 3.30 | 0.00 | - | 44 | 303 | 51.90% |
| S240920P00024000 | 2024-05-10 9:41AM EDT | 24.00 | 4.30 | 3.70 | 4.00 | 0.00 | - | 2 | 43 | 52.91% |
| S240920P00025000 | 2024-05-10 9:41AM EDT | 25.00 | 5.00 | 4.40 | 4.60 | 0.00 | - | 1 | 11 | 50.93% |
| S240920P00026000 | 2024-04-10 3:38PM EDT | 26.00 | 5.36 | 5.70 | 7.90 | 0.00 | - | 5 | 8 | 80.47% |
| S240920P00027000 | 2024-05-08 9:53AM EDT | 27.00 | 6.70 | 4.40 | 6.10 | 0.00 | - | 1 | 18 | 50.20% |
| S240920P00028000 | 2024-05-06 9:46AM EDT | 28.00 | 7.10 | 6.50 | 6.90 | 0.00 | - | 60 | 552 | 49.66% |
| S240920P00030000 | 2024-03-28 10:01AM EDT | 30.00 | 7.80 | 7.10 | 8.90 | 0.00 | - | 135 | 137 | 57.18% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 7.80 | 9.50 | 0.00 | - | 2 | 12 | 48.54% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 70.46% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 52.34% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 58.79% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.90 | 13.30 | 0.00 | - | - | 1 | 50.39% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 110.21% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.