StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:27PM EDT. Market open.
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510C00012000 | 2024-04-10 1:01PM EDT | 12.00 | 4.90 | 4.60 | 5.90 | 0.00 | - | - | 2 | 521.88% |
| STNE240510C00015000 | 2024-05-03 11:52AM EDT | 15.00 | 1.65 | 1.50 | 1.75 | 0.00 | - | 1 | 11 | 125.00% |
| STNE240510C00015500 | 2024-05-03 9:46AM EDT | 15.50 | 1.31 | 1.10 | 1.30 | 0.00 | - | 1 | 46 | 76.56% |
| STNE240510C00016000 | 2024-05-09 11:16AM EDT | 16.00 | 0.80 | 0.65 | 0.75 | +0.08 | +11.11% | 28 | 67 | 50.78% |
| STNE240510C00016500 | 2024-05-09 1:56PM EDT | 16.50 | 0.28 | 0.25 | 0.30 | -0.22 | -44.00% | 51 | 191 | 43.75% |
| STNE240510C00017000 | 2024-05-09 11:19AM EDT | 17.00 | 0.05 | 0.05 | 0.10 | -0.15 | -75.00% | 9 | 415 | 46.88% |
| STNE240510C00017500 | 2024-05-07 11:04AM EDT | 17.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 178 | 60.16% |
| STNE240510C00018000 | 2024-05-06 10:08AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 3 | 124 | 68.75% |
| STNE240510C00018500 | 2024-05-03 11:25AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 61 | 87.50% |
| STNE240510C00019000 | 2024-05-06 2:10PM EDT | 19.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 3 | 14 | 194.53% |
| STNE240510C00019500 | 2024-04-24 11:20AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 120.31% |
| STNE240510C00020000 | 2024-04-19 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 135.94% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510P00012000 | 2024-04-05 3:55PM EDT | 12.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 450.00% |
| STNE240510P00012500 | 2024-04-17 3:38PM EDT | 12.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 3 | 349.22% |
| STNE240510P00013000 | 2024-05-03 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 3 | 314.06% |
| STNE240510P00014000 | 2024-05-01 1:23PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 154.69% |
| STNE240510P00014500 | 2024-05-06 11:34AM EDT | 14.50 | 0.05 | 0.00 | 0.50 | 0.00 | - | 9 | 32 | 211.33% |
| STNE240510P00015000 | 2024-05-08 10:40AM EDT | 15.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 90 | 89.06% |
| STNE240510P00015500 | 2024-05-03 3:15PM EDT | 15.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 37 | 66.41% |
| STNE240510P00016000 | 2024-05-08 10:26AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 160 | 52.34% |
| STNE240510P00016500 | 2024-05-09 1:58PM EDT | 16.50 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 17 | 81 | 44.53% |
| STNE240510P00017000 | 2024-05-08 9:33AM EDT | 17.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 1 | 24 | 48.05% |
| STNE240510P00017500 | 2024-05-08 3:41PM EDT | 17.50 | 0.57 | 0.80 | 1.15 | 0.00 | - | 50 | 50 | 84.38% |
© 2024 Yahoo. All rights reserved.