SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:57AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-03-14 10:01AM EDT | 3.00 | 20.91 | 18.70 | 20.60 | 0.00 | - | 1 | 22 | 0.00% |
| S250117C00005000 | 2024-05-31 9:30AM EDT | 5.00 | 10.01 | 11.70 | 14.10 | 0.00 | - | 1 | 205 | 142.87% |
| S250117C00010000 | 2024-06-06 11:37AM EDT | 10.00 | 7.85 | 7.50 | 9.30 | 0.00 | - | 1 | 396 | 90.33% |
| S250117C00013000 | 2024-06-06 9:48AM EDT | 13.00 | 5.70 | 5.40 | 5.80 | 0.00 | - | 2 | 381 | 64.40% |
| S250117C00015000 | 2024-06-06 10:55AM EDT | 15.00 | 4.20 | 4.20 | 4.30 | 0.00 | - | 1 | 1,269 | 59.72% |
| S250117C00018000 | 2024-06-07 10:31AM EDT | 18.00 | 2.72 | 2.65 | 2.75 | +0.02 | +0.74% | 1 | 3,081 | 55.76% |
| S250117C00020000 | 2024-06-06 2:30PM EDT | 20.00 | 1.85 | 1.95 | 2.05 | 0.00 | - | 5,170 | 6,674 | 55.08% |
| S250117C00023000 | 2024-06-06 12:03PM EDT | 23.00 | 1.10 | 1.15 | 1.30 | 0.00 | - | 6 | 6,424 | 53.71% |
| S250117C00025000 | 2024-06-07 10:33AM EDT | 25.00 | 0.85 | 0.65 | 0.90 | 0.00 | - | 58 | 4,115 | 50.68% |
| S250117C00027000 | 2024-06-05 12:37PM EDT | 27.00 | 0.64 | 0.55 | 0.70 | -0.06 | -8.57% | 145 | 1,762 | 52.64% |
| S250117C00030000 | 2024-06-06 11:42AM EDT | 30.00 | 0.40 | 0.35 | 0.45 | 0.00 | - | 1 | 3,389 | 53.03% |
| S250117C00032000 | 2024-06-06 9:30AM EDT | 32.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 5 | 2,919 | 55.27% |
| S250117C00035000 | 2024-06-06 3:50PM EDT | 35.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 4 | 4,908 | 52.44% |
| S250117C00037000 | 2024-05-31 9:30AM EDT | 37.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 155 | 1,145 | 52.15% |
| S250117C00040000 | 2024-06-05 9:32AM EDT | 40.00 | 0.15 | 0.05 | 0.30 | 0.00 | - | 1 | 4,703 | 59.67% |
| S250117C00042000 | 2024-05-30 3:07PM EDT | 42.00 | 0.15 | 0.05 | 0.25 | 0.00 | - | 6 | 409 | 60.55% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-02-26 11:56AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 100.78% |
| S250117P00005000 | 2024-03-04 12:38PM EDT | 5.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 85.16% |
| S250117P00010000 | 2024-06-06 3:46PM EDT | 10.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 200 | 5,419 | 55.08% |
| S250117P00013000 | 2024-06-06 1:24PM EDT | 13.00 | 0.85 | 0.75 | 0.90 | 0.00 | - | 3 | 497 | 50.68% |
| S250117P00015000 | 2024-06-07 10:40AM EDT | 15.00 | 1.50 | 1.50 | 1.55 | +0.05 | +3.45% | 10 | 1,671 | 50.29% |
| S250117P00018000 | 2024-06-06 10:44AM EDT | 18.00 | 2.90 | 2.90 | 3.00 | 0.00 | - | 2 | 512 | 47.61% |
| S250117P00020000 | 2024-06-05 1:37PM EDT | 20.00 | 4.30 | 4.10 | 4.30 | +0.12 | +2.87% | 29 | 2,094 | 46.85% |
| S250117P00023000 | 2024-06-05 1:18PM EDT | 23.00 | 6.40 | 6.30 | 6.50 | 0.00 | - | 2 | 1,504 | 43.65% |
| S250117P00025000 | 2024-06-06 2:26PM EDT | 25.00 | 8.20 | 8.00 | 8.20 | 0.00 | - | 4 | 432 | 42.48% |
| S250117P00027000 | 2024-05-31 3:57PM EDT | 27.00 | 10.10 | 9.70 | 11.80 | 0.00 | - | 69 | 285 | 62.26% |
| S250117P00030000 | 2024-05-29 9:35AM EDT | 30.00 | 9.80 | 12.60 | 13.30 | 0.00 | - | 1 | 159 | 58.20% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 0.00% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| S250117P00037000 | 2024-06-06 1:35PM EDT | 37.00 | 19.97 | 18.70 | 20.00 | 0.00 | - | 15 | 5 | 60.16% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.