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 | 2024-04-29 9:30AM EDT | 14.00 | 2.50 | 1.55 | 5.00 | 0.00 | - | 3 | 4 | 431.25% |
| STNE240503C00014500 | 2024-04-15 1:19PM EDT | 14.50 | 1.50 | 1.15 | 3.10 | 0.00 | - | - | 1 | 260.16% |
| STNE240503C00015000 | 2024-05-01 2:44PM EDT | 15.00 | 0.78 | 0.60 | 2.00 | -0.56 | -41.79% | 5 | 6 | 158.59% |
| STNE240503C00015500 | 2024-05-01 2:38PM EDT | 15.50 | 0.30 | 0.30 | 0.55 | -0.10 | -25.00% | 22 | 188 | 51.17% |
| STNE240503C00016000 | 2024-05-01 2:50PM EDT | 16.00 | 0.15 | 0.10 | 0.20 | 0.00 | - | 10 | 257 | 54.69% |
| STNE240503C00016500 | 2024-04-30 11:17AM EDT | 16.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 658 | 48.05% |
| STNE240503C00017000 | 2024-04-29 2:12PM EDT | 17.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 7 | 651 | 57.03% |
| STNE240503C00017500 | 2024-04-29 3:29PM EDT | 17.50 | 0.01 | 0.00 | 0.05 | 0.00 | - | 3 | 62 | 72.66% |
| STNE240503C00018000 | 2024-04-26 1:09PM EDT | 18.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 2 | 38 | 87.50% |
| STNE240503C00018500 | 2024-04-22 12:58PM EDT | 18.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 55 | 117.19% |
| STNE240503C00019000 | 2024-04-30 2:27PM EDT | 19.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 47 | 202.34% |
| STNE240503C00020000 | 2024-04-02 9:51AM EDT | 20.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 139.06% |
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 | 120.31% |
| STNE240503P00013500 | 2024-04-15 12:49PM EDT | 13.50 | 0.05 | 0.00 | 1.30 | 0.00 | - | 1 | 4 | 287.50% |
| STNE240503P00014000 | 2024-04-26 3:18PM EDT | 14.00 | 0.04 | 0.00 | 1.30 | 0.00 | - | 2 | 11 | 250.78% |
| STNE240503P00014500 | 2024-04-26 3:56PM EDT | 14.50 | 0.03 | 0.00 | 0.85 | 0.00 | - | 5 | 77 | 167.58% |
| STNE240503P00015000 | 2024-04-30 3:54PM EDT | 15.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 207 | 49.22% |
| STNE240503P00015500 | 2024-05-01 12:12PM EDT | 15.50 | 0.30 | 0.10 | 0.20 | +0.15 | +100.00% | 34 | 520 | 53.91% |
| STNE240503P00016000 | 2024-05-01 1:25PM EDT | 16.00 | 0.74 | 0.30 | 0.45 | +0.29 | +64.44% | 12 | 728 | 52.73% |
| STNE240503P00016500 | 2024-05-01 11:16AM EDT | 16.50 | 1.55 | 0.70 | 1.20 | +0.81 | +109.46% | 1 | 101 | 81.64% |
| STNE240503P00017000 | 2024-04-26 3:18PM EDT | 17.00 | 1.10 | 0.95 | 3.30 | +0.39 | +54.93% | 9 | 8 | 237.89% |
| STNE240503P00018000 | 2024-05-01 3:58PM EDT | 18.00 | 1.90 | 1.95 | 5.00 | +0.32 | +20.25% | 1 | 1 | 355.86% |
© 2024 Yahoo. All rights reserved.