UK markets open in 2 hours 36 minutes
NIKKEI 225
39,099.77 +30.09 (+0.08%) HANG SENG
19,234.33 -401.89 (-2.05%) CRUDE OIL
79.32 -0.48 (-0.60%) GOLD FUTURES
2,415.80 -22.70 (-0.93%) DOW
39,806.77 -196.82 (-0.49%) Bitcoin GBP
55,925.43 +3,463.87 (+6.60%)
SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:27.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524C00027000 | 2024-05-16 3:17PM EDT | 2024-05-24 | 0.05 | 0.00 | 0.45 | 0.00 | - | 5 | 6 | 143.75% |
| S240531C00027000 | 2024-05-20 3:49PM EDT | 2024-05-31 | 0.29 | 0.25 | 0.35 | +0.05 | +20.83% | 52 | 41 | 94.73% |
| S240607C00027000 | 2024-05-20 3:48PM EDT | 2024-06-07 | 0.30 | 0.30 | 0.40 | +0.05 | +20.00% | 10 | 4 | 77.93% |
| S240621C00027000 | 2024-05-20 3:52PM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | +0.13 | +40.62% | 15 | 521 | 63.97% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 2024-06-28 | 0.40 | 0.45 | 0.60 | +0.05 | +14.29% | 25 | 1 | 61.43% |
| S240719C00027000 | 2024-05-16 3:58PM EDT | 2024-07-19 | 0.65 | 0.65 | 0.75 | 0.00 | - | 5 | 1,110 | 55.66% |
| S240816C00027000 | 2024-05-17 12:03PM EDT | 2024-08-16 | 0.75 | 0.90 | 1.00 | -0.10 | -11.76% | 5 | 838 | 52.73% |
| S240920C00027000 | 2024-05-20 10:07AM EDT | 2024-09-20 | 1.35 | 1.30 | 1.55 | -0.05 | -3.57% | 8 | 67 | 54.69% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 2024-11-15 | 2.30 | 1.40 | 1.50 | 0.00 | - | 2 | 48 | 46.61% |
| S241220C00027000 | 2024-05-13 10:34AM EDT | 2024-12-20 | 2.00 | 2.35 | 2.50 | 0.00 | - | 76 | 77 | 56.49% |
| S250117C00027000 | 2024-05-20 11:11AM EDT | 2025-01-17 | 2.46 | 2.55 | 2.75 | -0.05 | -1.99% | 5 | 1,815 | 56.23% |
| S251219C00027000 | 2024-05-15 9:46AM EDT | 2025-12-19 | 4.80 | 4.50 | 5.50 | 0.00 | - | 2 | 19 | 57.09% |
| S260116C00027000 | 2024-05-17 11:56AM EDT | 2026-01-16 | 5.00 | 5.10 | 5.60 | 0.00 | - | 1 | 321 | 58.79% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240524P00027000 | 2024-04-11 9:39AM EDT | 2024-05-24 | 4.85 | 5.80 | 6.00 | 0.00 | - | - | 0 | 319.73% |
| S240614P00027000 | 2024-05-16 9:39AM EDT | 2024-06-14 | 4.90 | 3.50 | 4.80 | 0.00 | - | - | 1 | 73.54% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 2024-06-21 | 6.70 | 5.30 | 5.50 | 0.00 | - | 1 | 199 | 92.58% |
| S240719P00027000 | 2024-05-03 9:51AM EDT | 2024-07-19 | 5.70 | 4.80 | 5.00 | 0.00 | - | 1 | 5 | 51.17% |
| S240816P00027000 | 2024-05-02 9:39AM EDT | 2024-08-16 | 6.00 | 4.90 | 5.10 | 0.00 | - | 1 | 192 | 47.95% |
| S240920P00027000 | 2024-05-20 9:42AM EDT | 2024-09-20 | 6.00 | 5.30 | 5.60 | -0.70 | -10.45% | 2 | 18 | 51.49% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 2024-11-15 | 6.70 | 6.70 | 6.90 | 0.00 | - | 2 | 3 | 62.52% |
| S250117P00027000 | 2024-05-15 11:08AM EDT | 2025-01-17 | 6.50 | 6.10 | 6.30 | 0.00 | - | 1 | 309 | 46.83% |
| S251219P00027000 | 2024-03-21 9:57AM EDT | 2025-12-19 | 7.31 | 9.00 | 9.40 | 0.00 | - | - | 3 | 55.98% |
| S260116P00027000 | 2024-04-01 3:35PM EDT | 2026-01-16 | 7.70 | 8.20 | 8.60 | 0.00 | - | 1 | 34 | 49.51% |
© 2024 Yahoo. All rights reserved.