Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:28PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116C00025000 | 2024-04-08 9:30AM EDT | 25.00 | 47.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| STNG260116C00030000 | 2024-03-05 12:18PM EDT | 30.00 | 37.75 | 41.00 | 45.50 | 0.00 | - | 1 | 1 | 0.00% |
| STNG260116C00035000 | 2024-03-06 10:31AM EDT | 35.00 | 34.30 | 37.10 | 41.00 | 0.00 | - | 6 | 11 | 0.00% |
| STNG260116C00040000 | 2024-05-22 11:23AM EDT | 40.00 | 43.00 | 40.00 | 44.50 | 0.00 | - | 2 | 12 | 58.56% |
| STNG260116C00045000 | 2024-05-29 10:28AM EDT | 45.00 | 38.40 | 36.10 | 40.50 | 0.00 | - | 10 | 65 | 55.84% |
| STNG260116C00050000 | 2024-05-22 10:56AM EDT | 50.00 | 34.80 | 32.00 | 36.30 | 0.00 | - | 1 | 70 | 51.88% |
| STNG260116C00055000 | 2024-05-29 9:33AM EDT | 55.00 | 30.42 | 28.30 | 32.60 | 0.00 | - | 3 | 405 | 49.76% |
| STNG260116C00057500 | 2024-05-21 10:40AM EDT | 57.50 | 31.30 | 26.80 | 31.00 | 0.00 | - | 2 | 3 | 49.40% |
| STNG260116C00060000 | 2024-05-24 3:35PM EDT | 60.00 | 28.00 | 24.60 | 29.50 | 0.00 | - | 3 | 28 | 49.20% |
| STNG260116C00062500 | 2024-03-13 11:20AM EDT | 62.50 | 20.43 | 18.50 | 20.80 | 0.00 | - | - | 1 | 24.59% |
| STNG260116C00065000 | 2024-05-24 11:02AM EDT | 65.00 | 25.60 | 21.70 | 25.60 | 0.00 | - | 1 | 17 | 45.53% |
| STNG260116C00067500 | 2024-05-07 11:08AM EDT | 67.50 | 17.43 | 20.30 | 24.30 | 0.00 | - | - | 1 | 45.53% |
| STNG260116C00070000 | 2024-05-24 11:04AM EDT | 70.00 | 22.50 | 18.60 | 23.30 | 0.00 | - | 4 | 58 | 46.19% |
| STNG260116C00075000 | 2024-05-24 11:04AM EDT | 75.00 | 18.96 | 15.60 | 20.40 | 0.00 | - | 3 | 50 | 44.54% |
| STNG260116C00080000 | 2024-05-22 2:22PM EDT | 80.00 | 16.38 | 14.40 | 17.50 | 0.00 | - | 2 | 2,615 | 42.45% |
| STNG260116C00082500 | 2024-05-21 10:04AM EDT | 82.50 | 16.30 | 13.60 | 16.40 | 0.00 | - | - | 6 | 42.13% |
| STNG260116C00085000 | 2024-05-20 9:30AM EDT | 85.00 | 14.90 | 11.40 | 15.40 | 0.00 | - | 2 | 798 | 41.94% |
| STNG260116C00090000 | 2024-05-23 2:43PM EDT | 90.00 | 12.00 | 9.50 | 12.30 | 0.00 | - | 1 | 781 | 38.50% |
| STNG260116C00095000 | 2024-05-16 10:39AM EDT | 95.00 | 9.90 | 8.70 | 12.00 | 0.00 | - | 382 | 417 | 41.44% |
| STNG260116C00100000 | 2024-05-20 12:41PM EDT | 100.00 | 9.90 | 6.90 | 10.30 | 0.00 | - | 1 | 23 | 40.54% |
| STNG260116C00105000 | 2024-06-03 11:35AM EDT | 105.00 | 7.06 | 6.50 | 8.00 | -0.68 | -8.79% | 4 | 13 | 37.70% |
| STNG260116C00110000 | 2024-06-03 9:30AM EDT | 110.00 | 6.23 | 5.30 | 6.50 | -0.17 | -2.66% | 9 | 11 | 36.39% |
| STNG260116C00115000 | 2024-05-22 2:22PM EDT | 115.00 | 5.47 | 2.95 | 5.60 | 0.00 | - | 2 | 8 | 36.27% |
| STNG260116C00120000 | 2024-06-03 11:35AM EDT | 120.00 | 4.29 | 3.70 | 4.90 | +0.19 | +4.63% | 13 | 1 | 36.40% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG260116P00025000 | 2024-02-13 4:55PM EDT | 25.00 | 1.01 | 0.00 | 5.00 | 0.00 | - | 29 | 54 | 78.91% |
| STNG260116P00035000 | 2024-02-28 10:48AM EDT | 35.00 | 2.60 | 1.25 | 1.95 | 0.00 | - | 60 | 61 | 51.32% |
| STNG260116P00037500 | 2024-03-08 4:01PM EDT | 37.50 | 2.80 | 1.60 | 2.35 | 0.00 | - | 75 | 75 | 50.66% |
| STNG260116P00040000 | 2024-03-19 3:07PM EDT | 40.00 | 2.65 | 0.95 | 2.85 | 0.00 | - | 3 | 1,678 | 52.94% |
| STNG260116P00042500 | 2024-03-08 4:01PM EDT | 42.50 | 3.90 | 2.65 | 3.30 | 0.00 | - | 50 | 120 | 50.01% |
| STNG260116P00045000 | 2024-05-24 1:16PM EDT | 45.00 | 1.40 | 0.00 | 2.40 | 0.00 | - | 4 | 1,911 | 43.21% |
| STNG260116P00047500 | 2024-05-09 3:37PM EDT | 47.50 | 2.40 | 0.00 | 2.60 | 0.00 | - | 4 | 4 | 41.20% |
| STNG260116P00050000 | 2024-05-09 3:35PM EDT | 50.00 | 3.16 | 0.00 | 5.00 | 0.00 | - | 4 | 507 | 49.38% |
| STNG260116P00055000 | 2024-04-09 9:45AM EDT | 55.00 | 6.50 | 2.95 | 4.70 | 0.00 | - | 1 | 503 | 41.39% |
| STNG260116P00060000 | 2024-02-23 2:41PM EDT | 60.00 | 10.70 | 7.40 | 8.50 | 0.00 | - | 330 | 373 | 48.27% |
| STNG260116P00065000 | 2024-05-17 3:42PM EDT | 65.00 | 6.00 | 4.10 | 6.70 | 0.00 | - | 1 | 29 | 35.77% |
| STNG260116P00067500 | 2024-04-29 2:39PM EDT | 67.50 | 10.90 | 5.50 | 7.80 | 0.00 | - | 1 | 12 | 35.93% |
| STNG260116P00070000 | 2024-04-04 9:30AM EDT | 70.00 | 12.09 | 11.30 | 12.10 | 0.00 | - | 6 | 49 | 44.84% |
| STNG260116P00075000 | 2024-02-28 12:04PM EDT | 75.00 | 18.40 | 14.40 | 16.40 | 0.00 | - | 1 | 33 | 49.12% |
| STNG260116P00080000 | 2024-02-12 1:03PM EDT | 80.00 | 20.70 | 18.60 | 21.30 | 0.00 | - | 13 | 26 | 50.57% |
| STNG260116P00090000 | 2024-02-28 3:31PM EDT | 90.00 | 28.40 | 22.30 | 26.30 | 0.00 | - | - | 1 | 50.06% |
© 2024 Yahoo. All rights reserved.