SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517C00020000 | 2024-05-17 3:42PM EDT | 2024-05-17 | 1.92 | 1.75 | 2.00 | -0.30 | -13.51% | 5 | 1,263 | 153.13% |
| S240524C00020000 | 2024-05-17 11:05AM EDT | 2024-05-24 | 2.25 | 1.95 | 2.10 | +0.03 | +1.35% | 2 | 7 | 57.81% |
| S240531C00020000 | 2024-05-16 2:45PM EDT | 2024-05-31 | 2.91 | 2.50 | 2.60 | 0.00 | - | 3 | 69 | 83.20% |
| S240607C00020000 | 2024-05-15 12:36PM EDT | 2024-06-07 | 2.89 | 2.60 | 3.80 | 0.00 | - | 4 | 29 | 103.81% |
| S240621C00020000 | 2024-05-17 12:48PM EDT | 2024-06-21 | 2.85 | 2.70 | 2.85 | -0.35 | -10.94% | 1 | 268 | 63.48% |
| S240719C00020000 | 2024-05-17 3:58PM EDT | 2024-07-19 | 3.10 | 3.00 | 3.20 | -0.40 | -11.43% | 2 | 102 | 57.76% |
| S240816C00020000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 2.95 | 3.40 | 3.50 | 0.00 | - | 2 | 4,197 | 57.13% |
| S240920C00020000 | 2024-05-16 9:43AM EDT | 2024-09-20 | 4.40 | 3.90 | 4.40 | 0.00 | - | 1 | 35 | 63.57% |
| S241115C00020000 | 2024-05-17 9:43AM EDT | 2024-11-15 | 4.80 | 4.40 | 4.80 | 0.00 | - | 4 | 492 | 60.94% |
| S241220C00020000 | 2024-05-16 9:45AM EDT | 2024-12-20 | 5.40 | 4.80 | 5.10 | 0.00 | - | 1 | 5 | 61.52% |
| S250117C00020000 | 2024-05-17 9:38AM EDT | 2025-01-17 | 5.42 | 5.00 | 5.30 | -0.08 | -1.45% | 13 | 2,770 | 60.96% |
| S251219C00020000 | 2024-05-15 9:59AM EDT | 2025-12-19 | 7.30 | 7.20 | 7.60 | 0.00 | - | 2 | 220 | 62.35% |
| S260116C00020000 | 2024-05-17 1:29PM EDT | 2026-01-16 | 7.50 | 7.30 | 7.70 | -0.08 | -1.06% | 3 | 359 | 61.91% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240517P00020000 | 2024-05-17 10:20AM EDT | 2024-05-17 | 0.08 | 0.00 | 0.05 | +0.06 | +300.00% | 1 | 3,166 | 106.25% |
| S240524P00020000 | 2024-05-15 10:27AM EDT | 2024-05-24 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 26 | 52.73% |
| S240531P00020000 | 2024-05-17 1:16PM EDT | 2024-05-31 | 0.64 | 0.55 | 0.70 | +0.10 | +18.52% | 5 | 59 | 80.86% |
| S240607P00020000 | 2024-05-16 1:46PM EDT | 2024-06-07 | 0.60 | 0.65 | 0.75 | 0.00 | - | 15 | 64 | 71.00% |
| S240614P00020000 | 2024-05-17 10:39AM EDT | 2024-06-14 | 0.72 | 0.70 | 0.85 | +0.07 | +10.77% | 2 | 25 | 65.43% |
| S240621P00020000 | 2024-05-17 3:58PM EDT | 2024-06-21 | 0.81 | 0.80 | 0.85 | +0.11 | +15.71% | 22 | 2,735 | 60.94% |
| S240719P00020000 | 2024-05-17 1:36PM EDT | 2024-07-19 | 1.07 | 1.00 | 1.10 | +0.14 | +15.05% | 2 | 356 | 52.83% |
| S240816P00020000 | 2024-05-17 11:37AM EDT | 2024-08-16 | 1.20 | 1.25 | 1.30 | -0.14 | -10.45% | 2 | 302 | 50.54% |
| S240920P00020000 | 2024-05-10 10:23AM EDT | 2024-09-20 | 2.10 | 0.85 | 1.80 | 0.00 | - | 1 | 46 | 53.81% |
| S241115P00020000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 2.40 | 2.00 | 2.60 | 0.00 | - | 1 | 70 | 53.71% |
| S241220P00020000 | 2024-05-06 2:12PM EDT | 2024-12-20 | 2.43 | 2.35 | 2.80 | 0.00 | - | - | 2 | 53.66% |
| S250117P00020000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 2.90 | 2.50 | 2.65 | 0.00 | - | 4 | 2,133 | 50.51% |
| S251219P00020000 | 2024-05-14 2:14PM EDT | 2025-12-19 | 4.10 | 3.80 | 4.20 | 0.00 | - | 1 | 72 | 49.05% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 4.64 | 3.90 | 4.30 | 0.00 | - | 24 | 39 | 48.90% |
© 2024 Yahoo. All rights reserved.