StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240719C00006000 | 2024-01-19 12:36PM EDT | 6.00 | 11.18 | 9.80 | 12.40 | 0.00 | - | 4 | 0 | 537.11% |
| STNE240719C00008000 | 2024-03-28 9:32AM EDT | 8.00 | 9.00 | 8.40 | 10.30 | 0.00 | - | 6 | 23 | 414.45% |
| STNE240719C00009000 | 2024-01-03 10:30AM EDT | 9.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 40 | 0.00% |
| STNE240719C00010000 | 2024-05-29 10:17AM EDT | 10.00 | 4.10 | 3.20 | 5.00 | 0.00 | - | 5 | 11 | 77.34% |
| STNE240719C00011000 | 2024-05-06 9:30AM EDT | 11.00 | 6.10 | 3.00 | 3.60 | 0.00 | - | 1 | 6 | 77.15% |
| STNE240719C00012000 | 2024-05-30 12:53PM EDT | 12.00 | 2.25 | 2.10 | 2.50 | +0.05 | +2.27% | 8 | 84 | 58.20% |
| STNE240719C00013000 | 2024-05-29 3:35PM EDT | 13.00 | 1.40 | 1.20 | 1.45 | 0.00 | - | 1 | 226 | 47.36% |
| STNE240719C00014000 | 2024-05-30 3:49PM EDT | 14.00 | 0.75 | 0.75 | 0.85 | -0.01 | -1.32% | 30 | 519 | 43.95% |
| STNE240719C00015000 | 2024-05-30 3:45PM EDT | 15.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 24 | 974 | 42.19% |
| STNE240719C00016000 | 2024-05-30 10:29AM EDT | 16.00 | 0.23 | 0.20 | 0.25 | 0.00 | - | 6 | 26,722 | 43.46% |
| STNE240719C00017000 | 2024-05-29 3:49PM EDT | 17.00 | 0.12 | 0.10 | 0.15 | 0.00 | - | 202 | 7,677 | 45.90% |
| STNE240719C00018000 | 2024-05-29 3:03PM EDT | 18.00 | 0.05 | 0.05 | 0.10 | 0.00 | - | 31 | 27,115 | 49.22% |
| STNE240719C00019000 | 2024-05-30 10:16AM EDT | 19.00 | 0.08 | 0.05 | 0.15 | +0.01 | +14.29% | 1 | 5,582 | 56.64% |
| STNE240719C00020000 | 2024-05-24 12:27PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 1,405 | 55.08% |
| STNE240719C00021000 | 2024-05-20 11:22AM EDT | 21.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 271 | 86.33% |
| STNE240719C00022000 | 2024-05-24 10:13AM EDT | 22.00 | 0.02 | 0.00 | 0.60 | 0.00 | - | 4 | 1,113 | 97.46% |
| STNE240719C00025000 | 2024-05-14 11:13AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1,791 | 72.66% |
| STNE240719C00030000 | 2024-04-23 2:48PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,611 | 50.00% |
| STNE240719C00035000 | 2024-05-15 9:35AM EDT | 35.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 96 | 105.47% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240719P00007000 | 2024-03-21 1:19PM EDT | 7.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 20 | 20 | 145.51% |
| STNE240719P00008000 | 2023-12-22 2:42PM EDT | 8.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 10 | 14 | 50.00% |
| STNE240719P00009000 | 2024-03-26 10:53AM EDT | 9.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 8 | 49 | 100.78% |
| STNE240719P00010000 | 2024-04-04 11:15AM EDT | 10.00 | 0.06 | 0.00 | 0.50 | 0.00 | - | 2 | 87 | 81.84% |
| STNE240719P00011000 | 2024-05-17 10:46AM EDT | 11.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 2 | 149 | 54.30% |
| STNE240719P00012000 | 2024-05-29 12:15PM EDT | 12.00 | 0.18 | 0.10 | 0.25 | 0.00 | - | 6 | 20,613 | 46.97% |
| STNE240719P00013000 | 2024-05-30 1:47PM EDT | 13.00 | 0.35 | 0.35 | 0.40 | -0.03 | -7.89% | 2 | 10,725 | 38.48% |
| STNE240719P00014000 | 2024-05-30 12:11PM EDT | 14.00 | 0.77 | 0.75 | 0.85 | -0.03 | -3.75% | 32 | 1,958 | 38.57% |
| STNE240719P00015000 | 2024-05-30 1:59PM EDT | 15.00 | 1.35 | 1.35 | 1.50 | +0.01 | +0.75% | 6 | 34,692 | 38.97% |
| STNE240719P00016000 | 2024-05-29 12:15PM EDT | 16.00 | 2.18 | 0.50 | 3.60 | 0.00 | - | 3 | 296 | 109.67% |
| STNE240719P00017000 | 2024-05-30 9:59AM EDT | 17.00 | 3.00 | 1.35 | 5.00 | -0.05 | -1.64% | 1 | 470 | 142.77% |
| STNE240719P00018000 | 2024-05-24 10:19AM EDT | 18.00 | 3.50 | 2.75 | 5.70 | 0.00 | - | 1 | 126 | 50.98% |
| STNE240719P00019000 | 2024-05-21 11:02AM EDT | 19.00 | 4.10 | 3.40 | 6.60 | 0.00 | - | 1 | 7 | 145.51% |
| STNE240719P00020000 | 2024-05-29 10:16AM EDT | 20.00 | 5.90 | 4.70 | 7.50 | 0.00 | - | 2 | 7 | 149.90% |
| STNE240719P00021000 | 2024-05-17 10:08AM EDT | 21.00 | 6.40 | 5.50 | 8.50 | 0.00 | - | 1 | 2 | 158.69% |
| STNE240719P00022000 | 2024-05-14 3:26PM EDT | 22.00 | 6.90 | 6.20 | 9.70 | 0.00 | - | 1 | 0 | 177.44% |
| STNE240719P00025000 | 2024-05-15 10:55AM EDT | 25.00 | 10.00 | 9.60 | 12.40 | 0.00 | - | 5 | 5 | 182.52% |
| STNE240719P00030000 | 2024-05-14 10:33AM EDT | 30.00 | 14.90 | 15.80 | 16.40 | 0.00 | - | 1 | 0 | 137.70% |
| STNE240719P00035000 | 2024-05-14 10:34AM EDT | 35.00 | 19.85 | 20.80 | 21.70 | 0.00 | - | 10 | 0 | 135.94% |
© 2024 Yahoo. All rights reserved.