SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00021000 | 2024-05-07 10:06AM EDT | 2024-05-10 | 0.80 | 0.75 | 0.85 | -0.05 | -5.88% | 7 | 49 | 48.83% |
| S240517C00021000 | 2024-05-06 3:33PM EDT | 2024-05-17 | 1.05 | 1.00 | 1.10 | 0.00 | - | 8 | 595 | 48.44% |
| S240524C00021000 | 2024-05-02 9:54AM EDT | 2024-05-24 | 1.10 | 1.15 | 1.30 | 0.00 | - | 1 | 8 | 49.02% |
| S240531C00021000 | 2024-05-07 2:40PM EDT | 2024-05-31 | 1.65 | 1.60 | 2.70 | -0.10 | -5.71% | 8 | 54 | 80.76% |
| S240607C00021000 | 2024-05-06 9:59AM EDT | 2024-06-07 | 1.86 | 1.90 | 2.00 | 0.00 | - | 2 | 0 | 63.28% |
| S240621C00021000 | 2024-05-07 9:51AM EDT | 2024-06-21 | 1.86 | 2.10 | 2.20 | -0.19 | -9.27% | 4 | 474 | 59.52% |
| S240719C00021000 | 2024-05-06 2:44PM EDT | 2024-07-19 | 2.43 | 2.40 | 2.55 | 0.00 | - | 5 | 48 | 55.57% |
| S240816C00021000 | 2024-04-30 3:34PM EDT | 2024-08-16 | 2.60 | 2.65 | 3.70 | 0.00 | - | 1 | 298 | 63.14% |
| S240920C00021000 | 2024-04-24 1:29PM EDT | 2024-09-20 | 3.60 | 3.30 | 3.40 | 0.00 | - | 1 | 165 | 57.89% |
| S241115C00021000 | 2024-05-03 9:47AM EDT | 2024-11-15 | 4.00 | 3.80 | 4.00 | 0.00 | - | 1 | 36 | 57.86% |
| S241220C00021000 | 2024-05-01 9:56AM EDT | 2024-12-20 | 4.22 | 4.20 | 4.40 | 0.00 | - | 1 | 20 | 59.35% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00021000 | 2024-05-07 10:31AM EDT | 2024-05-10 | 0.15 | 0.05 | 0.15 | -0.03 | -16.67% | 8 | 585 | 44.73% |
| S240517P00021000 | 2024-05-07 11:20AM EDT | 2024-05-17 | 0.35 | 0.30 | 0.40 | 0.00 | - | 4 | 1,223 | 46.29% |
| S240524P00021000 | 2024-05-06 10:00AM EDT | 2024-05-24 | 0.55 | 0.45 | 0.55 | 0.00 | - | 12 | 17 | 44.63% |
| S240531P00021000 | 2024-05-06 12:20PM EDT | 2024-05-31 | 0.94 | 0.80 | 1.00 | 0.00 | - | 3 | 10 | 54.20% |
| S240607P00021000 | 2024-05-07 3:24PM EDT | 2024-06-07 | 1.19 | 1.10 | 1.25 | -0.06 | -4.80% | 15 | 1 | 59.08% |
| S240621P00021000 | 2024-05-07 12:16PM EDT | 2024-06-21 | 1.35 | 1.30 | 1.40 | -0.05 | -3.57% | 17 | 461 | 55.18% |
| S240719P00021000 | 2024-05-07 2:23PM EDT | 2024-07-19 | 1.60 | 1.55 | 1.60 | -0.15 | -8.57% | 3 | 1,148 | 50.10% |
| S240816P00021000 | 2024-05-07 11:08AM EDT | 2024-08-16 | 1.79 | 1.70 | 1.90 | -0.21 | -10.50% | 1 | 569 | 49.46% |
| S240920P00021000 | 2024-05-02 2:01PM EDT | 2024-09-20 | 2.34 | 2.20 | 2.30 | 0.00 | - | 900 | 964 | 50.49% |
| S241115P00021000 | 2024-04-22 3:50PM EDT | 2024-11-15 | 3.20 | 2.60 | 2.70 | 0.00 | - | - | 42 | 49.12% |
| S241220P00021000 | 2024-05-03 11:55AM EDT | 2024-12-20 | 3.10 | 2.90 | 3.00 | 0.00 | - | 10 | 10 | 49.76% |
© 2024 Yahoo. All rights reserved.