SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503C00018000 | 2024-04-09 9:53AM EDT | 18.00 | 4.94 | 3.40 | 4.80 | 0.00 | - | 3 | 2 | 163.87% |
| S240503C00019000 | 2024-04-25 12:44PM EDT | 19.00 | 2.15 | 2.50 | 3.60 | 0.00 | - | 11 | 41 | 126.76% |
| S240503C00019500 | 2024-04-18 12:03PM EDT | 19.50 | 1.70 | 2.00 | 2.25 | 0.00 | - | - | 2 | 54.30% |
| S240503C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 1.45 | 1.60 | 1.75 | 0.00 | - | 11 | 5 | 51.95% |
| S240503C00020500 | 2024-04-26 2:05PM EDT | 20.50 | 1.35 | 1.20 | 1.35 | +0.25 | +22.73% | 2 | 19 | 51.95% |
| S240503C00021000 | 2024-04-26 3:51PM EDT | 21.00 | 0.86 | 0.85 | 0.95 | +0.14 | +19.44% | 55 | 32 | 53.71% |
| S240503C00021500 | 2024-04-26 3:54PM EDT | 21.50 | 0.55 | 0.55 | 0.60 | +0.11 | +25.00% | 72 | 62 | 47.85% |
| S240503C00022000 | 2024-04-26 3:57PM EDT | 22.00 | 0.36 | 0.35 | 0.40 | +0.06 | +20.00% | 906 | 334 | 49.41% |
| S240503C00022500 | 2024-04-26 3:03PM EDT | 22.50 | 0.21 | 0.20 | 0.25 | +0.06 | +40.00% | 161 | 44 | 50.00% |
| S240503C00023000 | 2024-04-26 3:23PM EDT | 23.00 | 0.15 | 0.10 | 0.15 | 0.00 | - | 15 | 21 | 50.59% |
| S240503C00023500 | 2024-04-26 11:33AM EDT | 23.50 | 0.07 | 0.05 | 0.15 | -0.01 | -12.50% | 2 | 27 | 53.52% |
| S240503C00024000 | 2024-04-24 11:31AM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 96 | 52.34% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 58.59% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.40 | 0.00 | - | 5 | 18 | 111.72% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 5 | 5 | 107.03% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 4 | 119.53% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 125.78% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240503P00018000 | 2024-04-17 10:57AM EDT | 18.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | - | 2 | 141.80% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 1.75 | 0.00 | - | 13 | 13 | 168.75% |
| S240503P00019500 | 2024-04-22 9:51AM EDT | 19.50 | 0.38 | 0.00 | 0.10 | 0.00 | - | 1 | 163 | 50.78% |
| S240503P00020000 | 2024-04-23 2:36PM EDT | 20.00 | 0.16 | 0.05 | 0.15 | 0.00 | - | 3 | 91 | 57.03% |
| S240503P00020500 | 2024-04-26 3:16PM EDT | 20.50 | 0.16 | 0.15 | 0.25 | -0.04 | -20.00% | 74 | 97 | 50.20% |
| S240503P00021000 | 2024-04-26 3:30PM EDT | 21.00 | 0.30 | 0.30 | 0.35 | -0.20 | -40.00% | 87 | 57 | 50.00% |
| S240503P00021500 | 2024-04-26 3:33PM EDT | 21.50 | 0.50 | 0.45 | 0.60 | -0.30 | -37.50% | 101 | 34 | 52.93% |
| S240503P00022000 | 2024-04-26 3:52PM EDT | 22.00 | 0.80 | 0.75 | 0.85 | -0.50 | -38.46% | 41 | 21 | 50.20% |
| S240503P00023000 | 2024-04-25 1:38PM EDT | 23.00 | 1.90 | 1.50 | 1.65 | 0.00 | - | 2 | 18 | 57.62% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 2.40 | 2.55 | 0.00 | - | 7 | 100 | 63.87% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 2.55 | 5.60 | 0.00 | - | 7 | 25 | 146.29% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 2.35 | 4.70 | 0.00 | - | 5 | 0 | 120.70% |
© 2024 Yahoo. All rights reserved.