Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018C00045000 | 2024-02-27 1:17PM EDT | 45.00 | 23.65 | 26.30 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241018C00047500 | 2024-05-13 12:40PM EDT | 47.50 | 31.64 | 31.20 | 35.10 | 0.00 | - | 1 | 4 | 0.00% |
| STNG241018C00055000 | 2024-04-18 10:05AM EDT | 55.00 | 17.95 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 61.99% |
| STNG241018C00065000 | 2024-03-04 4:48PM EDT | 65.00 | 8.82 | 11.60 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| STNG241018C00067500 | 2024-06-12 11:02AM EDT | 67.50 | 12.72 | 15.90 | 18.20 | 0.00 | - | 1 | 55 | 45.98% |
| STNG241018C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 14.58 | 8.90 | 9.60 | 0.00 | - | 2 | 62 | 0.00% |
| STNG241018C00072500 | 2024-05-15 10:55AM EDT | 72.50 | 10.80 | 7.70 | 8.10 | 0.00 | - | 10 | 118 | 0.00% |
| STNG241018C00075000 | 2024-06-21 12:13PM EDT | 75.00 | 11.02 | 10.30 | 13.40 | 0.00 | - | 5 | 173 | 48.27% |
| STNG241018C00077500 | 2024-06-26 1:12PM EDT | 77.50 | 10.20 | 9.70 | 10.30 | 0.00 | - | 5 | 117 | 38.51% |
| STNG241018C00080000 | 2024-06-27 10:21AM EDT | 80.00 | 8.40 | 8.30 | 8.80 | -0.07 | -0.83% | 100 | 309 | 38.04% |
| STNG241018C00082500 | 2024-06-26 11:53AM EDT | 82.50 | 7.30 | 6.90 | 7.20 | 0.00 | - | 9 | 312 | 36.27% |
| STNG241018C00085000 | 2024-06-27 11:34AM EDT | 85.00 | 5.50 | 5.60 | 5.90 | -0.50 | -8.33% | 3 | 348 | 35.39% |
| STNG241018C00087500 | 2024-06-27 2:31PM EDT | 87.50 | 4.50 | 4.60 | 4.80 | +0.30 | +7.14% | 13 | 85 | 34.80% |
| STNG241018C00090000 | 2024-06-26 12:34PM EDT | 90.00 | 4.00 | 3.50 | 3.90 | 0.00 | - | 42 | 1,363 | 34.53% |
| STNG241018C00092500 | 2024-06-26 1:17PM EDT | 92.50 | 3.10 | 2.90 | 3.10 | 0.00 | - | 29 | 32 | 34.08% |
| STNG241018C00095000 | 2024-06-13 11:29AM EDT | 95.00 | 1.35 | 2.20 | 2.50 | 0.00 | - | 25 | 71 | 34.11% |
| STNG241018C00100000 | 2024-06-11 11:12AM EDT | 100.00 | 0.95 | 1.20 | 1.80 | 0.00 | - | 1 | 3 | 35.72% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018P00047500 | 2024-04-01 10:20AM EDT | 47.50 | 0.85 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 66.26% |
| STNG241018P00050000 | 2024-06-20 9:34AM EDT | 50.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 10 | 105 | 52.59% |
| STNG241018P00055000 | 2024-06-17 10:54AM EDT | 55.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 176 | 1,403 | 45.46% |
| STNG241018P00057500 | 2024-05-13 10:04AM EDT | 57.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | 6 | 102 | 44.68% |
| STNG241018P00060000 | 2024-05-06 2:22PM EDT | 60.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 82 | 43.14% |
| STNG241018P00062500 | 2024-03-15 3:42PM EDT | 62.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 6 | 73.85% |
| STNG241018P00065000 | 2024-06-26 12:41PM EDT | 65.00 | 0.70 | 0.00 | 0.85 | 0.00 | - | 4 | 55 | 37.43% |
| STNG241018P00067500 | 2024-06-12 11:24AM EDT | 67.50 | 1.87 | 0.85 | 1.25 | 0.00 | - | 10 | 27 | 37.51% |
| STNG241018P00070000 | 2024-06-24 12:25PM EDT | 70.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 10 | 90 | 36.13% |
| STNG241018P00072500 | 2024-06-24 3:36PM EDT | 72.50 | 2.05 | 1.60 | 2.05 | 0.00 | - | 1 | 58 | 34.91% |
| STNG241018P00075000 | 2024-06-24 12:25PM EDT | 75.00 | 2.55 | 2.10 | 2.50 | 0.00 | - | 10 | 171 | 33.01% |
| STNG241018P00077500 | 2024-06-12 11:29AM EDT | 77.50 | 4.90 | 3.00 | 3.30 | 0.00 | - | 18 | 5 | 32.65% |
| STNG241018P00080000 | 2024-06-25 2:36PM EDT | 80.00 | 4.20 | 3.90 | 4.10 | 0.00 | - | 14 | 39 | 31.41% |
| STNG241018P00082500 | 2024-06-12 11:30AM EDT | 82.50 | 7.50 | 4.90 | 5.20 | 0.00 | - | 33 | 20 | 30.98% |
| STNG241018P00085000 | 2024-06-26 2:40PM EDT | 85.00 | 6.30 | 6.10 | 6.40 | 0.00 | - | 25 | 61 | 30.16% |
| STNG241018P00087500 | 2024-06-27 2:47PM EDT | 87.50 | 7.90 | 7.50 | 7.90 | +0.20 | +2.60% | 13 | 6 | 30.05% |
© 2024 Yahoo. All rights reserved.