SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00014000 | 2024-05-16 10:06AM EDT | 14.00 | 2.65 | 1.00 | 5.00 | -5.85 | -68.82% | 6 | 1 | 153.22% |
| S240719C00015000 | 2024-05-31 1:17PM EDT | 15.00 | 2.40 | 1.85 | 2.30 | -2.78 | -53.67% | 153 | 36 | 50.10% |
| S240719C00016000 | 2024-05-31 3:19PM EDT | 16.00 | 1.44 | 1.45 | 1.55 | -4.66 | -76.39% | 25 | 10 | 45.31% |
| S240719C00017000 | 2024-05-31 12:51PM EDT | 17.00 | 0.80 | 0.95 | 1.00 | -2.50 | -75.76% | 480 | 20 | 43.85% |
| S240719C00018000 | 2024-05-31 3:38PM EDT | 18.00 | 0.55 | 0.55 | 0.65 | -3.00 | -84.51% | 569 | 9 | 44.92% |
| S240719C00019000 | 2024-05-31 3:15PM EDT | 19.00 | 0.34 | 0.30 | 0.40 | -1.73 | -83.57% | 273 | 13 | 45.22% |
| S240719C00020000 | 2024-05-31 2:45PM EDT | 20.00 | 0.21 | 0.15 | 0.25 | -1.44 | -87.27% | 81 | 173 | 46.29% |
| S240719C00021000 | 2024-05-31 1:07PM EDT | 21.00 | 0.15 | 0.10 | 0.15 | -1.15 | -88.46% | 26 | 293 | 46.88% |
| S240719C00022000 | 2024-05-31 3:50PM EDT | 22.00 | 0.10 | 0.05 | 0.15 | -0.85 | -89.47% | 56 | 740 | 53.71% |
| S240719C00023000 | 2024-05-31 10:11AM EDT | 23.00 | 0.10 | 0.05 | 0.15 | -0.60 | -85.71% | 13 | 676 | 54.69% |
| S240719C00024000 | 2024-05-31 11:34AM EDT | 24.00 | 0.06 | 0.05 | 0.10 | -0.49 | -89.09% | 5 | 347 | 56.64% |
| S240719C00025000 | 2024-05-31 2:45PM EDT | 25.00 | 0.07 | 0.05 | 0.10 | -0.33 | -82.50% | 32 | 1,183 | 61.72% |
| S240719C00026000 | 2024-05-31 12:37PM EDT | 26.00 | 0.10 | 0.00 | 0.25 | -0.20 | -66.67% | 2 | 895 | 73.44% |
| S240719C00027000 | 2024-05-30 3:47PM EDT | 27.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 19 | 1,115 | 119.14% |
| S240719C00028000 | 2024-05-31 9:32AM EDT | 28.00 | 0.05 | 0.00 | 0.50 | -0.12 | -70.59% | 1 | 1,848 | 96.09% |
| S240719C00029000 | 2024-05-31 10:02AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | -0.30 | -85.71% | 2 | 129 | 67.19% |
| S240719C00030000 | 2024-05-22 2:15PM EDT | 30.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 30 | 802 | 94.34% |
| S240719C00031000 | 2024-03-26 11:00AM EDT | 31.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 98.24% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 113.48% |
| S240719C00033000 | 2024-05-21 1:01PM EDT | 33.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 20 | 22 | 93.75% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 112.50% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 1 | 209 | 127.73% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00014000 | 2024-05-31 2:41PM EDT | 14.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 19 | 3 | 43.56% |
| S240719P00015000 | 2024-05-31 2:32PM EDT | 15.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 295 | 2 | 43.65% |
| S240719P00016000 | 2024-05-31 3:50PM EDT | 16.00 | 0.55 | 0.50 | 0.60 | +0.10 | +22.22% | 126 | 24 | 39.99% |
| S240719P00017000 | 2024-05-31 1:05PM EDT | 17.00 | 0.98 | 1.00 | 1.05 | +0.24 | +32.43% | 131 | 181 | 38.97% |
| S240719P00018000 | 2024-05-31 11:54AM EDT | 18.00 | 1.70 | 1.55 | 1.70 | +0.65 | +61.90% | 21 | 518 | 39.65% |
| S240719P00019000 | 2024-05-31 1:07PM EDT | 19.00 | 2.25 | 2.35 | 3.20 | +0.65 | +40.62% | 12 | 87 | 55.08% |
| S240719P00020000 | 2024-05-31 12:24PM EDT | 20.00 | 3.65 | 3.20 | 3.40 | +1.50 | +69.77% | 22 | 460 | 45.02% |
| S240719P00021000 | 2024-05-31 1:04PM EDT | 21.00 | 4.10 | 2.30 | 6.40 | +1.35 | +49.09% | 6 | 1,297 | 146.00% |
| S240719P00022000 | 2024-05-30 2:18PM EDT | 22.00 | 5.60 | 3.30 | 7.20 | +2.30 | +69.70% | 3 | 671 | 147.36% |
| S240719P00023000 | 2024-05-31 10:23AM EDT | 23.00 | 6.61 | 4.30 | 8.20 | +2.49 | +60.44% | 16 | 353 | 52.15% |
| S240719P00024000 | 2024-05-28 10:13AM EDT | 24.00 | 3.40 | 5.20 | 9.20 | 0.00 | - | 13 | 57 | 164.45% |
| S240719P00025000 | 2024-05-30 3:24PM EDT | 25.00 | 6.00 | 6.40 | 8.70 | 0.00 | - | 5 | 49 | 99.95% |
| S240719P00026000 | 2024-05-06 9:37AM EDT | 26.00 | 5.00 | 7.60 | 10.70 | 0.00 | - | 1 | 103 | 157.23% |
| S240719P00027000 | 2024-05-31 2:22PM EDT | 27.00 | 10.17 | 10.00 | 11.30 | +4.47 | +78.42% | 1 | 5 | 108.59% |
| S240719P00028000 | 2024-05-01 2:04PM EDT | 28.00 | 6.49 | 9.10 | 12.60 | 0.00 | - | 50 | 84 | 165.23% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 6.70 | 8.10 | 0.00 | - | 56 | 231 | 0.00% |
| S240719P00030000 | 2024-05-20 3:51PM EDT | 30.00 | 7.50 | 13.00 | 15.10 | 0.00 | - | 55 | 60 | 148.44% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 0.00% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-05-24 10:31AM EDT | 33.00 | 11.21 | 16.00 | 16.70 | 0.00 | - | 1 | 1 | 109.57% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.