SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920C00014000 | 2024-06-12 9:58AM EDT | 14.00 | 5.00 | 4.70 | 5.40 | 0.00 | - | - | 46 | 63.62% |
| S240920C00015000 | 2024-06-13 10:42AM EDT | 15.00 | 3.93 | 4.00 | 4.80 | 0.00 | - | 2 | 26 | 65.92% |
| S240920C00016000 | 2024-06-12 3:45PM EDT | 16.00 | 3.20 | 3.40 | 3.60 | 0.00 | - | 13 | 21 | 57.52% |
| S240920C00017000 | 2024-06-14 3:40PM EDT | 17.00 | 2.85 | 2.80 | 2.95 | +0.05 | +1.79% | 103 | 525 | 56.54% |
| S240920C00018000 | 2024-06-14 1:41PM EDT | 18.00 | 2.34 | 1.90 | 2.40 | +0.11 | +4.93% | 3 | 526 | 50.88% |
| S240920C00019000 | 2024-06-14 3:16PM EDT | 19.00 | 1.90 | 1.75 | 1.90 | +0.25 | +15.15% | 3 | 353 | 54.00% |
| S240920C00020000 | 2024-06-14 2:12PM EDT | 20.00 | 1.47 | 1.40 | 1.50 | +0.21 | +16.67% | 15 | 421 | 53.81% |
| S240920C00021000 | 2024-06-13 10:16AM EDT | 21.00 | 1.09 | 1.05 | 1.20 | 0.00 | - | 8 | 264 | 53.22% |
| S240920C00022000 | 2024-06-13 12:40PM EDT | 22.00 | 0.90 | 0.80 | 0.95 | +0.10 | +12.50% | 3 | 288 | 53.13% |
| S240920C00023000 | 2024-06-14 3:38PM EDT | 23.00 | 0.68 | 0.60 | 0.75 | +0.08 | +13.33% | 8 | 719 | 52.98% |
| S240920C00024000 | 2024-06-14 2:26PM EDT | 24.00 | 0.50 | 0.45 | 0.55 | 0.00 | - | 1 | 528 | 52.25% |
| S240920C00025000 | 2024-06-12 12:42PM EDT | 25.00 | 0.44 | 0.30 | 0.50 | 0.00 | - | 11 | 217 | 53.03% |
| S240920C00026000 | 2024-06-07 11:10AM EDT | 26.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 10 | 525 | 54.00% |
| S240920C00027000 | 2024-06-11 11:11AM EDT | 27.00 | 0.15 | 0.20 | 0.30 | 0.00 | - | 20 | 193 | 54.10% |
| S240920C00028000 | 2024-06-05 12:28PM EDT | 28.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 2 | 303 | 57.62% |
| S240920C00029000 | 2024-06-03 1:32PM EDT | 29.00 | 0.62 | 0.00 | 0.20 | 0.00 | - | 17 | 116 | 50.20% |
| S240920C00030000 | 2024-05-30 3:38PM EDT | 30.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 26 | 1,043 | 53.13% |
| S240920C00031000 | 2024-05-31 9:30AM EDT | 31.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 37 | 53.13% |
| S240920C00032000 | 2024-06-07 2:11PM EDT | 32.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 111 | 58.40% |
| S240920C00033000 | 2024-06-14 10:25AM EDT | 33.00 | 0.10 | 0.05 | 0.15 | +0.05 | +100.00% | 15 | 1,834 | 60.94% |
| S240920C00034000 | 2024-05-01 9:49AM EDT | 34.00 | 0.35 | 0.00 | 0.85 | 0.00 | - | 1 | 51 | 85.74% |
| S240920C00035000 | 2024-06-03 9:47AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 10 | 1,866 | 100.10% |
| S240920C00036000 | 2024-04-08 9:31AM EDT | 36.00 | 0.47 | 0.00 | 0.35 | 0.00 | - | 5 | 608 | 75.20% |
| S240920C00037000 | 2024-05-31 3:24PM EDT | 37.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | 4 | 38 | 121.19% |
| S240920C00038000 | 2024-04-29 3:17PM EDT | 38.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 7 | 11 | 90.43% |
| S240920C00039000 | 2024-03-18 10:30AM EDT | 39.00 | 0.40 | 0.05 | 0.15 | 0.00 | - | 5 | 60 | 74.22% |
| S240920C00040000 | 2024-05-06 9:32AM EDT | 40.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 80 | 120 | 129.10% |
| S240920C00041000 | 2024-05-31 3:44PM EDT | 41.00 | 0.01 | 0.00 | 0.85 | 0.00 | - | 1 | 3 | 103.03% |
| S240920C00042000 | 2024-04-05 1:52PM EDT | 42.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 3 | 348 | 133.94% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240920P00011000 | 2024-06-07 3:27PM EDT | 11.00 | 0.11 | 0.00 | 0.95 | 0.00 | - | 1 | 1 | 92.29% |
| S240920P00012000 | 2024-06-13 12:05PM EDT | 12.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 52.73% |
| S240920P00013000 | 2024-06-07 9:54AM EDT | 13.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 17 | 22 | 82.13% |
| S240920P00014000 | 2024-06-13 9:58AM EDT | 14.00 | 0.40 | 0.30 | 0.45 | 0.00 | - | 1 | 18 | 53.71% |
| S240920P00015000 | 2024-06-10 11:13AM EDT | 15.00 | 0.70 | 0.45 | 0.60 | 0.00 | - | 18 | 117 | 50.39% |
| S240920P00016000 | 2024-06-13 12:05PM EDT | 16.00 | 0.89 | 0.75 | 0.90 | 0.00 | - | 1 | 275 | 50.59% |
| S240920P00017000 | 2024-06-12 1:05PM EDT | 17.00 | 1.15 | 1.05 | 1.25 | 0.00 | - | 29 | 206 | 51.76% |
| S240920P00018000 | 2024-06-14 10:36AM EDT | 18.00 | 1.60 | 1.50 | 1.65 | -0.05 | -3.03% | 5 | 655 | 49.81% |
| S240920P00019000 | 2024-06-14 9:57AM EDT | 19.00 | 2.10 | 2.05 | 2.15 | 0.00 | - | 2 | 700 | 48.39% |
| S240920P00020000 | 2024-06-13 10:48AM EDT | 20.00 | 2.95 | 2.60 | 2.80 | 0.00 | - | 2 | 503 | 48.78% |
| S240920P00021000 | 2024-06-13 9:38AM EDT | 21.00 | 3.50 | 3.30 | 3.50 | 0.00 | - | 1 | 1,177 | 48.63% |
| S240920P00022000 | 2024-06-13 10:05AM EDT | 22.00 | 4.21 | 4.00 | 4.30 | 0.00 | - | 94 | 189 | 49.66% |
| S240920P00023000 | 2024-06-12 12:01PM EDT | 23.00 | 4.89 | 4.80 | 5.10 | 0.00 | - | 1 | 304 | 49.12% |
| S240920P00024000 | 2024-06-13 1:50PM EDT | 24.00 | 5.85 | 5.10 | 7.70 | 0.00 | - | 110 | 119 | 64.50% |
| S240920P00025000 | 2024-05-21 9:39AM EDT | 25.00 | 4.10 | 4.80 | 6.90 | 0.00 | - | 1 | 10 | 51.37% |
| S240920P00026000 | 2024-06-07 2:04PM EDT | 26.00 | 8.74 | 7.30 | 7.80 | 0.00 | - | 1 | 9 | 50.78% |
| S240920P00027000 | 2024-05-28 9:43AM EDT | 27.00 | 6.14 | 7.10 | 8.70 | 0.00 | - | 8 | 13 | 48.63% |
| S240920P00028000 | 2024-06-03 10:41AM EDT | 28.00 | 10.70 | 9.40 | 9.70 | 0.00 | - | 1 | 182 | 51.95% |
| S240920P00029000 | 2024-05-20 9:39AM EDT | 29.00 | 7.60 | 10.40 | 10.70 | 0.00 | - | 2 | 3 | 55.27% |
| S240920P00030000 | 2024-05-20 9:50AM EDT | 30.00 | 8.40 | 10.70 | 12.40 | 0.00 | - | 1 | 5 | 91.11% |
| S240920P00031000 | 2024-05-07 9:36AM EDT | 31.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| S240920P00032000 | 2024-04-08 9:59AM EDT | 32.00 | 9.60 | 11.00 | 11.30 | 0.00 | - | 93 | 100 | 0.00% |
| S240920P00033000 | 2024-03-14 9:59AM EDT | 33.00 | 10.20 | 11.30 | 11.60 | 0.00 | - | 1 | 1 | 0.00% |
| S240920P00034000 | 2024-03-14 10:13AM EDT | 34.00 | 11.00 | 12.20 | 12.90 | 0.00 | - | 58 | 68 | 0.00% |
| S240920P00035000 | 2024-04-24 10:03AM EDT | 35.00 | 13.60 | 12.00 | 15.20 | 0.00 | - | - | 1 | 0.00% |
| S240920P00036000 | 2024-03-11 9:44AM EDT | 36.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| S240920P00037000 | 2024-03-11 3:50PM EDT | 37.00 | 11.50 | 14.70 | 15.10 | 0.00 | - | 19 | 1 | 0.00% |
| S240920P00038000 | 2024-03-12 11:04AM EDT | 38.00 | 11.60 | 15.90 | 16.10 | 0.00 | - | 1 | 0 | 0.00% |
| S240920P00039000 | 2024-03-12 3:57PM EDT | 39.00 | 12.40 | 15.10 | 17.00 | 0.00 | - | 127 | 0 | 0.00% |
| S240920P00040000 | 2024-03-22 9:45AM EDT | 40.00 | 17.00 | 17.70 | 22.00 | 0.00 | - | 1 | 0 | 102.73% |
| S240920P00041000 | 2024-02-29 1:24PM EDT | 41.00 | 13.60 | 17.30 | 18.30 | 0.00 | - | - | 0 | 0.00% |
| S240920P00042000 | 2024-02-29 11:04AM EDT | 42.00 | 13.90 | 18.50 | 18.80 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.