SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621C00011000 | 2024-06-11 3:45PM EDT | 11.00 | 6.51 | 5.50 | 9.50 | 0.00 | - | 2 | 4 | 210.94% |
| S240621C00013000 | 2023-11-08 11:48AM EDT | 13.00 | 4.70 | 11.40 | 12.30 | 0.00 | - | - | 1 | 1,227.15% |
| S240621C00014000 | 2023-10-20 10:25AM EDT | 14.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 219.92% |
| S240621C00015000 | 2024-06-14 1:18PM EDT | 15.00 | 3.64 | 2.40 | 5.40 | +0.34 | +10.30% | 5 | 577 | 189.65% |
| S240621C00016000 | 2024-06-12 10:58AM EDT | 16.00 | 2.40 | 1.85 | 4.40 | 0.00 | - | 11 | 47 | 182.81% |
| S240621C00016500 | 2024-06-14 1:16PM EDT | 16.50 | 2.10 | 1.75 | 2.40 | +0.92 | +77.97% | 5 | 56 | 78.13% |
| S240621C00017000 | 2024-06-14 3:46PM EDT | 17.00 | 1.51 | 1.45 | 1.60 | +0.09 | +6.34% | 96 | 378 | 52.73% |
| S240621C00017500 | 2024-06-14 2:54PM EDT | 17.50 | 1.15 | 1.00 | 1.40 | +0.08 | +7.48% | 17 | 393 | 65.63% |
| S240621C00018000 | 2024-06-14 3:55PM EDT | 18.00 | 0.70 | 0.60 | 1.30 | +0.02 | +2.94% | 27 | 1,367 | 74.61% |
| S240621C00018500 | 2024-06-14 3:48PM EDT | 18.50 | 0.36 | 0.30 | 0.40 | -0.04 | -10.00% | 39 | 326 | 44.34% |
| S240621C00019000 | 2024-06-14 3:54PM EDT | 19.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 183 | 1,077 | 49.22% |
| S240621C00019500 | 2024-06-14 2:42PM EDT | 19.50 | 0.09 | 0.00 | 0.15 | -0.01 | -10.00% | 4 | 1,025 | 52.54% |
| S240621C00020000 | 2024-06-14 2:18PM EDT | 20.00 | 0.07 | 0.00 | 0.10 | +0.05 | +250.00% | 35 | 411 | 57.42% |
| S240621C00020500 | 2024-06-12 12:18PM EDT | 20.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 1 | 113 | 104.69% |
| S240621C00021000 | 2024-06-12 3:50PM EDT | 21.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 2 | 694 | 85.16% |
| S240621C00021500 | 2024-06-12 10:52AM EDT | 21.50 | 0.07 | 0.00 | 0.15 | +0.02 | +40.00% | 1 | 130 | 83.59% |
| S240621C00022000 | 2024-06-10 2:02PM EDT | 22.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 30 | 2,650 | 75.00% |
| S240621C00022500 | 2024-06-03 9:30AM EDT | 22.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 10 | 167 | 126.17% |
| S240621C00023000 | 2024-06-13 1:39PM EDT | 23.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 1,783 | 89.06% |
| S240621C00023500 | 2024-05-31 9:34AM EDT | 23.50 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 170 | 150.00% |
| S240621C00024000 | 2024-06-12 11:06AM EDT | 24.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 1,419 | 141.41% |
| S240621C00024500 | 2024-05-30 2:59PM EDT | 24.50 | 0.40 | 0.00 | 0.15 | 0.00 | - | 12 | 14 | 133.59% |
| S240621C00025000 | 2024-06-12 2:06PM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 1,882 | 116.41% |
| S240621C00025500 | 2024-06-12 3:22PM EDT | 25.50 | 0.04 | 0.00 | 0.15 | 0.00 | - | 25 | 34 | 148.44% |
| S240621C00026000 | 2024-06-13 10:47AM EDT | 26.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 3,425 | 164.06% |
| S240621C00026500 | 2024-05-30 3:59PM EDT | 26.50 | 0.19 | 0.00 | 0.60 | 0.00 | - | 9 | 73 | 221.48% |
| S240621C00027000 | 2024-06-05 2:51PM EDT | 27.00 | 0.02 | 0.00 | 0.90 | 0.00 | - | 8 | 522 | 257.03% |
| S240621C00027500 | 2024-06-04 11:59AM EDT | 27.50 | 0.05 | 0.00 | 0.65 | 0.00 | - | 2 | 1,307 | 241.80% |
| S240621C00028000 | 2024-06-10 10:21AM EDT | 28.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 2 | 2,716 | 199.22% |
| S240621C00029000 | 2024-05-30 3:52PM EDT | 29.00 | 0.12 | 0.00 | 0.70 | 0.00 | - | 4 | 499 | 268.36% |
| S240621C00030000 | 2024-06-14 2:22PM EDT | 30.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 1,786 | 171.88% |
| S240621C00031000 | 2024-06-14 9:47AM EDT | 31.00 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 163 | 181.25% |
| S240621C00032000 | 2024-05-08 10:43AM EDT | 32.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 122 | 190.63% |
| S240621C00033000 | 2024-05-30 12:43PM EDT | 33.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 765 | 199.22% |
| S240621C00034000 | 2024-05-20 12:24PM EDT | 34.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 15 | 645 | 207.81% |
| S240621C00035000 | 2024-05-23 9:30AM EDT | 35.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 3,398 | 215.63% |
| S240621C00036000 | 2024-03-21 9:30AM EDT | 36.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 164 | 357.81% |
| S240621C00037000 | 2024-03-19 12:38PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 367.97% |
| S240621C00038000 | 2024-03-28 10:38AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 377.34% |
| S240621C00039000 | 2024-02-26 10:48AM EDT | 39.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 321.88% |
| S240621C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 853 | 50.00% |
| S240621C00041000 | 2024-03-19 2:06PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 404.69% |
| S240621C00042000 | 2024-03-18 12:25PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 332 | 413.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621P00010000 | 2024-05-30 10:15AM EDT | 10.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 3 | 5 | 432.81% |
| S240621P00011000 | 2023-11-09 4:51PM EDT | 11.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 50 | 442.58% |
| S240621P00012000 | 2023-12-06 11:04AM EDT | 12.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 251.56% |
| S240621P00013000 | 2024-01-17 2:37PM EDT | 13.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 198.44% |
| S240621P00014000 | 2024-06-05 3:54PM EDT | 14.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 140 | 112.50% |
| S240621P00015000 | 2024-06-13 11:13AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 1 | 591 | 89.06% |
| S240621P00016000 | 2024-06-13 10:36AM EDT | 16.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 2 | 1,471 | 64.84% |
| S240621P00016500 | 2024-06-12 11:00AM EDT | 16.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 344 | 62.11% |
| S240621P00017000 | 2024-06-14 12:39PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 676 | 60.16% |
| S240621P00017500 | 2024-06-14 9:32AM EDT | 17.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 68 | 52.93% |
| S240621P00018000 | 2024-06-14 10:48AM EDT | 18.00 | 0.18 | 0.15 | 0.20 | -0.10 | -35.71% | 87 | 2,775 | 41.60% |
| S240621P00018500 | 2024-06-14 2:09PM EDT | 18.50 | 0.35 | 0.35 | 0.40 | -1.12 | -76.19% | 8 | 39 | 40.23% |
| S240621P00019000 | 2024-06-14 2:46PM EDT | 19.00 | 0.67 | 0.65 | 0.75 | -0.19 | -22.09% | 38 | 210 | 44.53% |
| S240621P00019500 | 2024-06-14 9:30AM EDT | 19.50 | 1.25 | 0.30 | 1.25 | -1.65 | -56.90% | 3 | 80 | 60.74% |
| S240621P00020000 | 2024-06-13 12:16PM EDT | 20.00 | 1.61 | 1.40 | 1.90 | -0.37 | -18.69% | 7 | 2,750 | 59.38% |
| S240621P00020500 | 2024-05-31 10:05AM EDT | 20.50 | 3.61 | 1.00 | 3.00 | 0.00 | - | 2 | 10 | 181.05% |
| S240621P00021000 | 2024-06-13 2:32PM EDT | 21.00 | 2.70 | 1.90 | 3.00 | 0.00 | - | 644 | 516 | 136.33% |
| S240621P00021500 | 2024-05-31 11:30AM EDT | 21.50 | 5.00 | 2.45 | 3.60 | 0.00 | - | 1 | 3 | 162.50% |
| S240621P00022000 | 2024-06-13 2:29PM EDT | 22.00 | 3.70 | 1.80 | 4.30 | 0.00 | - | 380 | 236 | 200.59% |
| S240621P00022500 | 2024-05-28 12:49PM EDT | 22.50 | 2.50 | 3.50 | 5.00 | 0.00 | - | 1 | 0 | 132.81% |
| S240621P00023000 | 2024-06-13 11:27AM EDT | 23.00 | 4.90 | 4.00 | 6.00 | 0.00 | - | 2 | 10 | 184.38% |
| S240621P00023500 | 2024-06-13 2:32PM EDT | 23.50 | 5.20 | 4.50 | 5.90 | 0.00 | - | 64 | 183 | 141.41% |
| S240621P00024000 | 2024-06-07 9:55AM EDT | 24.00 | 6.80 | 5.00 | 7.00 | 0.00 | - | 3 | 8 | 205.08% |
| S240621P00025000 | 2024-06-13 2:29PM EDT | 25.00 | 6.50 | 6.00 | 7.90 | 0.00 | - | 200 | 121 | 216.02% |
| S240621P00026000 | 2024-05-31 10:42AM EDT | 26.00 | 9.82 | 7.00 | 8.90 | 0.00 | - | 2 | 4 | 233.59% |
| S240621P00027000 | 2024-05-31 2:29PM EDT | 27.00 | 10.16 | 8.00 | 9.00 | 0.00 | - | 3 | 11 | 258.98% |
| S240621P00028000 | 2024-05-30 3:02PM EDT | 28.00 | 8.66 | 9.00 | 10.80 | 0.00 | - | 1 | 30 | 256.25% |
| S240621P00029000 | 2024-04-18 11:14AM EDT | 29.00 | 8.20 | 7.10 | 9.10 | 0.00 | - | 104 | 137 | 0.00% |
| S240621P00030000 | 2024-04-18 10:36AM EDT | 30.00 | 9.20 | 7.10 | 9.90 | 0.00 | - | 11 | 2 | 0.00% |
| S240621P00031000 | 2024-03-13 3:35PM EDT | 31.00 | 5.80 | 7.30 | 11.50 | 0.00 | - | 2 | 188 | 0.00% |
| S240621P00032000 | 2024-03-08 3:54PM EDT | 32.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 1 | 84 | 0.00% |
| S240621P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 14.00 | 15.90 | 0.00 | - | 1 | 0 | 332.03% |
| S240621P00034000 | 2024-03-14 9:32AM EDT | 34.00 | 10.26 | 11.30 | 14.50 | 0.00 | - | 5 | 0 | 0.00% |
| S240621P00035000 | 2024-03-14 9:32AM EDT | 35.00 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
| S240621P00036000 | 2024-03-04 11:32AM EDT | 36.00 | 9.40 | 11.80 | 14.10 | 0.00 | - | 130 | 0 | 0.00% |
| S240621P00037000 | 2024-02-27 12:03PM EDT | 37.00 | 9.20 | 13.50 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| S240621P00038000 | 2024-02-23 11:42AM EDT | 38.00 | 11.40 | 15.00 | 15.50 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.