StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:31AM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240614C00013000 | 2024-05-07 11:27AM EDT | 13.00 | 4.20 | 0.95 | 1.10 | 0.00 | - | - | 0 | 51.17% |
| STNE240614C00013500 | 2024-05-29 3:54PM EDT | 13.50 | 0.68 | 0.30 | 0.70 | +0.68 | - | - | 0 | 50.00% |
| STNE240614C00014000 | 2024-05-30 3:40PM EDT | 14.00 | 0.38 | 0.30 | 0.40 | -0.07 | -15.56% | 1 | 97 | 44.92% |
| STNE240614C00014500 | 2024-05-31 9:50AM EDT | 14.50 | 0.20 | 0.15 | 0.25 | -0.05 | -20.00% | 10 | 0 | 46.88% |
| STNE240614C00015000 | 2024-05-30 2:37PM EDT | 15.00 | 0.15 | 0.10 | 0.15 | +0.01 | +7.14% | 26 | 303 | 48.44% |
| STNE240614C00015500 | 2024-05-30 11:32AM EDT | 15.50 | 0.08 | 0.05 | 0.10 | 0.00 | - | 11 | 123 | 51.76% |
| STNE240614C00016000 | 2024-05-30 3:25PM EDT | 16.00 | 0.05 | 0.05 | 0.50 | -0.01 | -16.67% | 86 | 305 | 85.55% |
| STNE240614C00016500 | 2024-05-24 1:30PM EDT | 16.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 3 | 0 | 134.77% |
| STNE240614C00017000 | 2024-05-31 9:30AM EDT | 17.00 | 0.06 | 0.00 | 0.10 | -0.01 | -14.29% | 3 | 0 | 65.63% |
| STNE240614C00017500 | 2024-05-21 9:46AM EDT | 17.50 | 0.05 | 0.00 | 1.50 | 0.00 | - | 187 | 0 | 168.36% |
| STNE240614C00018000 | 2024-05-15 10:02AM EDT | 18.00 | 0.08 | 0.00 | 1.75 | 0.00 | - | 1 | 0 | 191.02% |
| STNE240614C00018500 | 2024-05-13 3:39PM EDT | 18.50 | 0.45 | 0.00 | 1.50 | 0.00 | - | 4 | 0 | 187.11% |
| STNE240614C00019000 | 2024-05-14 1:13PM EDT | 19.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 0 | 99.22% |
| STNE240614C00022000 | 2024-05-14 9:30AM EDT | 22.00 | 0.05 | 0.00 | 1.75 | 0.00 | - | - | 0 | 254.88% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240614P00009000 | 2024-05-13 1:22PM EDT | 9.00 | 0.05 | 0.00 | 1.45 | 0.00 | - | 1 | 0 | 266.80% |
| STNE240614P00010000 | 2024-05-13 1:53PM EDT | 10.00 | 0.05 | 0.00 | 1.95 | 0.00 | - | 17 | 0 | 255.27% |
| STNE240614P00011000 | 2024-05-29 10:38AM EDT | 11.00 | 0.05 | 0.00 | 0.20 | +0.05 | - | - | 0 | 85.94% |
| STNE240614P00011500 | 2024-05-28 3:10PM EDT | 11.50 | 0.05 | 0.05 | 0.80 | 0.00 | - | 1 | 0 | 122.66% |
| STNE240614P00012000 | 2024-05-17 3:26PM EDT | 12.00 | 0.06 | 0.05 | 0.10 | 0.00 | - | 1 | 0 | 55.08% |
| STNE240614P00012500 | 2024-05-24 12:56PM EDT | 12.50 | 0.07 | 0.05 | 0.40 | 0.00 | - | 1 | 0 | 64.06% |
| STNE240614P00013000 | 2024-05-23 10:03AM EDT | 13.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | - | 0 | 45.70% |
| STNE240614P00013500 | 2024-05-30 3:15PM EDT | 13.50 | 0.25 | 0.20 | 0.30 | 0.00 | - | 6 | 120 | 38.48% |
| STNE240614P00014000 | 2024-05-30 9:39AM EDT | 14.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 2 | 252 | 38.09% |
| STNE240614P00014500 | 2024-05-30 12:13PM EDT | 14.50 | 0.75 | 0.75 | 0.85 | +0.20 | +36.36% | 12 | 57 | 33.59% |
| STNE240614P00015000 | 2024-05-30 1:28PM EDT | 15.00 | 1.11 | 1.15 | 1.25 | -0.14 | -11.20% | 60 | 70 | 28.13% |
| STNE240614P00015500 | 2024-05-24 11:25AM EDT | 15.50 | 1.06 | 1.65 | 1.80 | 0.00 | - | 3 | 0 | 47.66% |
| STNE240614P00016000 | 2024-05-15 2:25PM EDT | 16.00 | 1.15 | 2.10 | 2.25 | 0.00 | - | 2 | 10 | 43.75% |
| STNE240614P00016500 | 2024-05-13 12:01PM EDT | 16.50 | 0.95 | 2.60 | 2.80 | 0.00 | - | 13 | 0 | 64.45% |
| STNE240614P00019000 | 2024-05-22 1:00PM EDT | 19.00 | 5.64 | 3.20 | 7.20 | 0.00 | - | - | 0 | 314.65% |
| STNE240614P00021000 | 2024-05-22 1:00PM EDT | 21.00 | 7.56 | 5.20 | 9.20 | 0.00 | - | - | 0 | 349.02% |
| STNE240614P00023000 | 2024-05-22 1:00PM EDT | 23.00 | 9.63 | 8.20 | 10.20 | 0.00 | - | - | 0 | 278.91% |
© 2024 Yahoo. All rights reserved.