Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510C00040000 | 2024-04-24 3:17PM EDT | 40.00 | 31.22 | 30.00 | 34.80 | 0.00 | - | - | 1 | 50.00% |
| STNG240510C00050000 | 2024-04-12 2:40PM EDT | 50.00 | 21.10 | 20.00 | 24.60 | 0.00 | - | 3 | 3 | 285.16% |
| STNG240510C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 16.10 | 15.00 | 19.80 | 0.00 | - | - | 3 | 50.00% |
| STNG240510C00060000 | 2024-04-17 3:51PM EDT | 60.00 | 10.65 | 10.10 | 14.60 | 0.00 | - | - | 3 | 182.52% |
| STNG240510C00064000 | 2024-04-23 10:09AM EDT | 64.00 | 8.20 | 8.00 | 9.50 | +1.00 | +13.89% | - | 3 | 71.88% |
| STNG240510C00066000 | 2024-05-03 11:54AM EDT | 66.00 | 6.49 | 6.60 | 7.10 | +0.49 | +8.17% | 33 | 2 | 63.18% |
| STNG240510C00067000 | 2024-04-24 11:57AM EDT | 67.00 | 5.00 | 5.70 | 6.10 | 0.00 | - | 1 | 2 | 58.11% |
| STNG240510C00068000 | 2024-05-03 2:33PM EDT | 68.00 | 4.90 | 4.90 | 5.30 | +0.40 | +8.89% | 1 | 63 | 58.01% |
| STNG240510C00069000 | 2024-05-01 1:16PM EDT | 69.00 | 2.50 | 4.20 | 4.90 | 0.00 | - | 5 | 7 | 63.77% |
| STNG240510C00070000 | 2024-05-03 3:44PM EDT | 70.00 | 3.64 | 3.60 | 3.90 | +0.35 | +10.64% | 5 | 57 | 59.96% |
| STNG240510C00071000 | 2024-05-02 10:21AM EDT | 71.00 | 2.20 | 3.00 | 3.20 | 0.00 | - | 121 | 157 | 58.94% |
| STNG240510C00072000 | 2024-05-03 1:22PM EDT | 72.00 | 2.65 | 2.45 | 2.65 | +0.47 | +21.56% | 19 | 146 | 58.79% |
| STNG240510C00073000 | 2024-05-03 2:38PM EDT | 73.00 | 1.90 | 1.95 | 2.15 | +0.15 | +8.57% | 7 | 109 | 58.20% |
| STNG240510C00074000 | 2024-05-03 3:38PM EDT | 74.00 | 1.55 | 1.50 | 1.70 | +0.17 | +12.32% | 9 | 153 | 57.18% |
| STNG240510C00075000 | 2024-05-03 2:52PM EDT | 75.00 | 1.07 | 1.10 | 1.30 | +0.01 | +0.94% | 20 | 142 | 55.66% |
| STNG240510C00076000 | 2024-04-30 2:29PM EDT | 76.00 | 0.70 | 0.80 | 1.05 | 0.00 | - | 13 | 63 | 55.86% |
| STNG240510C00077000 | 2024-05-03 12:53PM EDT | 77.00 | 0.66 | 0.60 | 0.80 | +0.21 | +46.67% | 2 | 11 | 55.91% |
| STNG240510C00078000 | 2024-04-26 2:52PM EDT | 78.00 | 0.80 | 0.45 | 0.60 | 0.00 | - | 75 | 78 | 56.06% |
| STNG240510C00079000 | 2024-04-25 10:53AM EDT | 79.00 | 0.45 | 0.30 | 0.45 | 0.00 | - | 43 | 45 | 55.66% |
| STNG240510C00080000 | 2024-05-02 3:11PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 110 | 55.96% |
| STNG240510C00081000 | 2024-05-01 3:52PM EDT | 81.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 16 | 40 | 56.25% |
| STNG240510C00084000 | 2024-04-24 2:17PM EDT | 84.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 20 | 25 | 95.51% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510P00060000 | 2024-04-26 2:18PM EDT | 60.00 | 0.09 | 0.00 | 1.35 | 0.00 | - | 15 | 16 | 118.36% |
| STNG240510P00061000 | 2024-04-18 12:45PM EDT | 61.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 2 | 110.74% |
| STNG240510P00062000 | 2024-05-02 11:23AM EDT | 62.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 25 | 25 | 103.13% |
| STNG240510P00063000 | 2024-05-03 3:36PM EDT | 63.00 | 0.15 | 0.00 | 0.20 | +0.02 | +15.38% | 10 | 22 | 58.98% |
| STNG240510P00064000 | 2024-05-01 2:11PM EDT | 64.00 | 0.55 | 0.10 | 0.20 | 0.00 | - | 18 | 18 | 58.20% |
| STNG240510P00065000 | 2024-05-01 11:26AM EDT | 65.00 | 0.59 | 0.20 | 0.30 | 0.00 | - | 3 | 39 | 59.38% |
| STNG240510P00066000 | 2024-05-03 11:54AM EDT | 66.00 | 0.40 | 0.30 | 0.40 | -0.05 | -11.11% | 1 | 57 | 58.40% |
| STNG240510P00067000 | 2024-05-03 3:36PM EDT | 67.00 | 0.55 | 0.45 | 0.55 | -0.32 | -36.78% | 12 | 165 | 58.11% |
| STNG240510P00068000 | 2024-05-02 1:39PM EDT | 68.00 | 0.85 | 0.65 | 0.75 | 0.00 | - | 1 | 7 | 58.01% |
| STNG240510P00069000 | 2024-05-01 3:11PM EDT | 69.00 | 1.77 | 0.90 | 1.05 | 0.00 | - | 16 | 24 | 58.50% |
| STNG240510P00070000 | 2024-05-03 2:10PM EDT | 70.00 | 1.34 | 1.20 | 1.35 | -0.15 | -10.07% | 26 | 120 | 57.91% |
| STNG240510P00071000 | 2024-05-03 2:41PM EDT | 71.00 | 1.80 | 1.55 | 1.70 | -0.20 | -10.00% | 239 | 73 | 56.98% |
| STNG240510P00072000 | 2024-05-03 3:45PM EDT | 72.00 | 2.10 | 2.00 | 2.15 | -0.41 | -16.33% | 309 | 38 | 56.93% |
| STNG240510P00079000 | 2024-04-26 3:15PM EDT | 79.00 | 6.65 | 6.80 | 7.30 | 0.00 | - | 2 | 2 | 58.94% |
© 2024 Yahoo. All rights reserved.