StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240503C00014000 | 2024-04-23 2:26PM EDT | 14.00 | 1.75 | 0.55 | 2.50 | 0.00 | - | 1 | 5 | 102.73% |
| STNE240503C00014500 | 2024-04-15 1:19PM EDT | 14.50 | 1.50 | 1.55 | 2.40 | 0.00 | - | - | 1 | 80.86% |
| STNE240503C00015000 | 2024-04-26 3:55PM EDT | 15.00 | 1.34 | 0.65 | 1.45 | +0.64 | +91.43% | 7 | 12 | 59.77% |
| STNE240503C00015500 | 2024-04-26 2:57PM EDT | 15.50 | 0.93 | 0.90 | 1.00 | +0.50 | +116.28% | 5 | 186 | 51.56% |
| STNE240503C00016000 | 2024-04-26 3:55PM EDT | 16.00 | 0.55 | 0.55 | 0.60 | +0.35 | +175.00% | 150 | 156 | 44.92% |
| STNE240503C00016500 | 2024-04-26 3:52PM EDT | 16.50 | 0.23 | 0.20 | 0.30 | +0.10 | +76.92% | 182 | 493 | 40.82% |
| STNE240503C00017000 | 2024-04-26 3:50PM EDT | 17.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 41 | 613 | 42.58% |
| STNE240503C00017500 | 2024-04-25 3:37PM EDT | 17.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 59 | 39.84% |
| STNE240503C00018000 | 2024-04-26 1:09PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 2 | 40 | 51.56% |
| STNE240503C00018500 | 2024-04-22 12:58PM EDT | 18.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 61.72% |
| STNE240503C00019000 | 2024-04-11 1:23PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 47 | 113.28% |
| STNE240503C00020000 | 2024-04-02 9:51AM EDT | 20.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 136.33% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240503P00013000 | 2024-04-17 2:03PM EDT | 13.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 8 | 90.63% |
| STNE240503P00013500 | 2024-04-15 12:49PM EDT | 13.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 4 | 125.39% |
| STNE240503P00014000 | 2024-04-26 3:18PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 9 | 65.63% |
| STNE240503P00014500 | 2024-04-26 3:56PM EDT | 14.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 5 | 77 | 53.13% |
| STNE240503P00015000 | 2024-04-25 10:37AM EDT | 15.00 | 0.25 | 0.00 | 0.10 | 0.00 | - | 65 | 206 | 59.77% |
| STNE240503P00015500 | 2024-04-26 3:34PM EDT | 15.50 | 0.05 | 0.05 | 0.10 | -0.27 | -84.37% | 68 | 163 | 43.75% |
| STNE240503P00016000 | 2024-04-26 3:38PM EDT | 16.00 | 0.15 | 0.15 | 0.20 | -0.33 | -68.75% | 191 | 93 | 38.87% |
| STNE240503P00016500 | 2024-04-26 3:56PM EDT | 16.50 | 0.37 | 0.35 | 0.45 | -0.58 | -61.05% | 71 | 7 | 40.82% |
| STNE240503P00017000 | 2024-04-26 3:18PM EDT | 17.00 | 0.71 | 0.65 | 1.10 | -0.85 | -54.49% | 17 | 18 | 52.34% |
| STNE240503P00018000 | 2024-04-02 11:49AM EDT | 18.00 | 1.58 | 1.30 | 2.40 | 0.00 | - | - | 1 | 79.69% |
© 2024 Yahoo. All rights reserved.