Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115C00037500 | 2024-01-18 2:21PM EDT | 37.50 | 28.97 | 30.50 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| STNG241115C00047500 | 2024-04-02 11:02AM EDT | 47.50 | 26.50 | 23.10 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00055000 | 2024-03-13 11:20AM EDT | 55.00 | 20.23 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00057500 | 2024-03-12 11:50AM EDT | 57.50 | 16.80 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| STNG241115C00060000 | 2024-05-09 12:42PM EDT | 60.00 | 20.00 | 20.60 | 23.80 | 0.00 | - | 1 | 40 | 56.58% |
| STNG241115C00062500 | 2024-02-29 12:30PM EDT | 62.50 | 12.50 | 14.30 | 15.20 | 0.00 | - | 1 | 8 | 0.00% |
| STNG241115C00065000 | 2024-03-07 11:26AM EDT | 65.00 | 11.88 | 11.20 | 15.60 | 0.00 | - | 1 | 3 | 17.73% |
| STNG241115C00067500 | 2024-01-31 12:41PM EDT | 67.50 | 13.30 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| STNG241115C00070000 | 2024-05-22 9:59AM EDT | 70.00 | 15.90 | 13.60 | 16.20 | 0.00 | - | 8 | 104 | 50.28% |
| STNG241115C00072500 | 2024-05-09 11:34AM EDT | 72.50 | 11.00 | 12.10 | 13.70 | 0.00 | - | 1 | 109 | 44.76% |
| STNG241115C00075000 | 2024-05-22 2:00PM EDT | 75.00 | 11.80 | 10.40 | 11.30 | 0.00 | - | 1 | 3,225 | 39.71% |
| STNG241115C00077500 | 2024-05-16 3:17PM EDT | 77.50 | 10.20 | 9.10 | 9.90 | 0.00 | - | 49 | 99 | 39.32% |
| STNG241115C00080000 | 2024-05-23 2:06PM EDT | 80.00 | 8.64 | 7.90 | 8.50 | 0.00 | - | 1 | 449 | 38.38% |
| STNG241115C00082500 | 2024-05-20 10:33AM EDT | 82.50 | 9.42 | 6.60 | 7.40 | 0.00 | - | 2 | 96 | 38.31% |
| STNG241115C00085000 | 2024-05-10 10:24AM EDT | 85.00 | 6.00 | 5.60 | 6.30 | 0.00 | - | 28 | 71 | 37.71% |
| STNG241115C00087500 | 2024-05-17 2:09PM EDT | 87.50 | 5.90 | 4.70 | 5.10 | 0.00 | - | 27 | 27 | 36.11% |
| STNG241115C00090000 | 2024-05-30 12:15PM EDT | 90.00 | 4.75 | 3.80 | 4.80 | 0.00 | - | 2 | 258 | 38.31% |
| STNG241115C00092500 | 2024-05-24 10:48AM EDT | 92.50 | 4.30 | 3.20 | 3.80 | 0.00 | - | 10 | 10 | 36.65% |
| STNG241115C00095000 | 2024-05-21 11:07AM EDT | 95.00 | 4.00 | 2.55 | 3.20 | 0.00 | - | 2 | 31 | 36.51% |
| STNG241115C00100000 | 2024-05-02 9:51AM EDT | 100.00 | 1.50 | 2.00 | 2.80 | 0.00 | - | 1 | 2 | 39.61% |
| STNG241115C00110000 | 2024-04-29 10:57AM EDT | 110.00 | 1.05 | 0.55 | 2.20 | 0.00 | - | - | 1 | 44.80% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115P00035000 | 2023-12-27 2:37PM EDT | 35.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | - | 2 | 80.22% |
| STNG241115P00042500 | 2024-03-04 11:57AM EDT | 42.50 | 1.25 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 73.12% |
| STNG241115P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 1.35 | 0.40 | 2.45 | 0.00 | - | 3 | 3 | 69.43% |
| STNG241115P00047500 | 2024-04-19 11:34AM EDT | 47.50 | 1.16 | 0.00 | 2.35 | 0.00 | - | 3 | 53 | 60.84% |
| STNG241115P00050000 | 2024-05-28 9:30AM EDT | 50.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 330 | 1,329 | 44.43% |
| STNG241115P00055000 | 2024-06-03 10:53AM EDT | 55.00 | 0.80 | 0.00 | 0.80 | +0.20 | +33.33% | 1 | 911 | 42.33% |
| STNG241115P00057500 | 2024-04-22 10:25AM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STNG241115P00060000 | 2024-05-13 10:10AM EDT | 60.00 | 1.55 | 0.00 | 2.95 | 0.00 | - | 1 | 102 | 53.78% |
| STNG241115P00062500 | 2024-05-08 10:11AM EDT | 62.50 | 3.00 | 0.95 | 2.65 | 0.00 | - | - | 3 | 46.68% |
| STNG241115P00065000 | 2024-05-15 3:34PM EDT | 65.00 | 1.99 | 1.25 | 2.80 | 0.00 | - | 2 | 69 | 43.01% |
| STNG241115P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 2.05 | 1.75 | 2.65 | 0.00 | - | 8 | 61 | 37.35% |
| STNG241115P00070000 | 2024-05-17 11:02AM EDT | 70.00 | 3.30 | 2.55 | 3.40 | 0.00 | - | 14 | 3,151 | 37.22% |
| STNG241115P00072500 | 2024-05-15 9:45AM EDT | 72.50 | 4.10 | 3.40 | 3.90 | 0.00 | - | 26 | 221 | 35.08% |
| STNG241115P00075000 | 2024-05-20 12:34PM EDT | 75.00 | 4.20 | 4.20 | 4.90 | 0.00 | - | 10 | 53 | 35.07% |
| STNG241115P00077500 | 2024-05-17 10:47AM EDT | 77.50 | 6.10 | 3.50 | 5.70 | 0.00 | - | 6 | 6 | 33.43% |
| STNG241115P00080000 | 2024-05-20 10:22AM EDT | 80.00 | 6.20 | 5.90 | 6.90 | 0.00 | - | 10 | 53 | 33.12% |
| STNG241115P00082500 | 2024-05-17 1:13PM EDT | 82.50 | 8.20 | 7.50 | 8.10 | 0.00 | - | 7 | 7 | 32.18% |
| STNG241115P00085000 | 2024-04-11 10:09AM EDT | 85.00 | 16.89 | 10.80 | 11.60 | 0.00 | - | 14 | 29 | 41.30% |
| STNG241115P00087500 | 2024-05-17 1:04PM EDT | 87.50 | 11.20 | 10.50 | 11.20 | 0.00 | - | 5 | 5 | 31.70% |
| STNG241115P00090000 | 2024-04-15 2:51PM EDT | 90.00 | 21.40 | 13.00 | 13.70 | 0.00 | - | - | 23 | 35.25% |
| STNG241115P00095000 | 2024-01-30 3:03PM EDT | 95.00 | 26.10 | 28.60 | 29.60 | 0.00 | - | - | 1 | 90.76% |
© 2024 Yahoo. All rights reserved.