Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240614C00071000 | 2024-05-21 2:07PM EDT | 71.00 | 12.25 | 8.10 | 11.60 | 0.00 | - | 1 | 1 | 55.13% |
| STNG240614C00075000 | 2024-05-15 3:15PM EDT | 75.00 | 5.65 | 5.40 | 6.50 | 0.00 | - | 1 | 10 | 53.52% |
| STNG240614C00076000 | 2024-05-02 12:58PM EDT | 76.00 | 2.20 | 4.40 | 7.30 | 0.00 | - | - | 2 | 55.13% |
| STNG240614C00078000 | 2024-05-10 1:52PM EDT | 78.00 | 3.19 | 3.10 | 5.10 | 0.00 | - | 75 | 76 | 65.23% |
| STNG240614C00080000 | 2024-06-03 10:29AM EDT | 80.00 | 2.31 | 1.90 | 2.15 | -2.09 | -47.50% | 1 | 8 | 32.84% |
| STNG240614C00081000 | 2024-05-17 10:22AM EDT | 81.00 | 2.40 | 1.40 | 1.60 | 0.00 | - | 10 | 15 | 31.74% |
| STNG240614C00082000 | 2024-05-24 10:47AM EDT | 82.00 | 2.40 | 1.00 | 1.25 | 0.00 | - | 5 | 9 | 32.67% |
| STNG240614C00083000 | 2024-06-03 9:50AM EDT | 83.00 | 1.00 | 0.75 | 1.00 | -0.54 | -35.06% | 5 | 23 | 34.13% |
| STNG240614C00084000 | 2024-05-31 10:56AM EDT | 84.00 | 1.10 | 0.50 | 0.70 | 0.00 | - | 1 | 4 | 33.40% |
| STNG240614C00085000 | 2024-05-17 11:35AM EDT | 85.00 | 1.10 | 0.35 | 0.55 | 0.00 | - | 2 | 3 | 34.67% |
| STNG240614C00086000 | 2024-05-17 2:32PM EDT | 86.00 | 1.20 | 0.25 | 0.40 | 0.00 | - | 6 | 6 | 34.96% |
| STNG240614C00087000 | 2024-05-17 2:32PM EDT | 87.00 | 0.95 | 0.20 | 0.70 | 0.00 | - | 5 | 5 | 47.12% |
| STNG240614C00091000 | 2024-05-31 11:48AM EDT | 91.00 | 0.10 | 0.00 | 2.25 | 0.00 | - | 25 | 25 | 74.17% |
Putsfor14 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240614P00060000 | 2024-05-31 2:21PM EDT | 60.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 30 | 30 | 139.94% |
| STNG240614P00066000 | 2024-05-03 12:53PM EDT | 66.00 | 1.56 | 0.00 | 2.15 | 0.00 | - | 1 | 1 | 105.32% |
| STNG240614P00067000 | 2024-05-13 12:36PM EDT | 67.00 | 0.25 | 0.00 | 2.20 | 0.00 | - | 2 | 0 | 100.49% |
| STNG240614P00068000 | 2024-05-09 9:30AM EDT | 68.00 | 0.85 | 0.00 | 2.20 | 0.00 | - | 20 | 20 | 94.82% |
| STNG240614P00070000 | 2024-05-15 11:32AM EDT | 70.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | - | 1 | 83.59% |
| STNG240614P00072000 | 2024-05-09 2:39PM EDT | 72.00 | 1.30 | 0.00 | 2.25 | 0.00 | - | 2 | 2 | 72.95% |
| STNG240614P00073000 | 2024-05-15 10:12AM EDT | 73.00 | 0.75 | 0.00 | 2.30 | 0.00 | - | - | 2 | 67.87% |
| STNG240614P00074000 | 2024-05-15 10:08AM EDT | 74.00 | 1.00 | 0.20 | 0.55 | 0.00 | - | 1 | 1 | 46.58% |
| STNG240614P00075000 | 2024-06-03 12:02PM EDT | 75.00 | 0.22 | 0.25 | 0.50 | -0.68 | -75.56% | 20 | 30 | 40.14% |
| STNG240614P00076000 | 2024-05-17 1:14PM EDT | 76.00 | 1.05 | 0.40 | 0.70 | 0.00 | - | 13 | 13 | 40.09% |
| STNG240614P00077000 | 2024-05-17 2:35PM EDT | 77.00 | 1.10 | 0.55 | 0.80 | 0.00 | - | 15 | 15 | 36.77% |
| STNG240614P00078000 | 2024-05-17 2:34PM EDT | 78.00 | 1.35 | 0.85 | 1.15 | 0.00 | - | 8 | 8 | 37.79% |
| STNG240614P00079000 | 2024-05-17 1:44PM EDT | 79.00 | 1.85 | 1.15 | 1.55 | 0.00 | - | 5 | 5 | 38.28% |
| STNG240614P00080000 | 2024-05-31 11:59AM EDT | 80.00 | 1.30 | 1.60 | 1.85 | 0.00 | - | 2 | 3 | 35.79% |
| STNG240614P00081000 | 2024-05-31 2:57PM EDT | 81.00 | 1.65 | 2.15 | 2.45 | 0.00 | - | 2 | 7 | 37.26% |
| STNG240614P00082000 | 2024-05-24 1:56PM EDT | 82.00 | 2.30 | 2.80 | 3.10 | 0.00 | - | 9 | 9 | 38.36% |
| STNG240614P00085000 | 2024-05-20 9:38AM EDT | 85.00 | 4.40 | 3.40 | 5.70 | 0.00 | - | - | 1 | 48.29% |
© 2024 Yahoo. All rights reserved.