UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.67 -0.96 (-1.16%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,940.71 -445.38 (-1.16%) Bitcoin GBP
48,039.55 -2,140.01 (-4.26%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:48PM EDT. Market open.
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 | 3.20 | 3.50 | 0.00 | - | 3 | 2 | 121.88% |
| S240503C00019000 | 2024-04-25 12:44PM EDT | 19.00 | 2.15 | 2.20 | 2.40 | 0.00 | - | 11 | 41 | 78.13% |
| S240503C00019500 | 2024-04-29 11:30AM EDT | 19.50 | 1.95 | 1.75 | 1.90 | 0.00 | - | 4 | 6 | 69.92% |
| S240503C00020000 | 2024-04-23 10:27AM EDT | 20.00 | 1.45 | 1.30 | 1.40 | 0.00 | - | 11 | 5 | 59.38% |
| S240503C00020500 | 2024-04-30 9:54AM EDT | 20.50 | 1.18 | 0.90 | 1.00 | -0.06 | -4.84% | 5 | 114 | 57.23% |
| S240503C00021000 | 2024-04-30 1:03PM EDT | 21.00 | 0.60 | 0.60 | 0.65 | -0.25 | -29.41% | 6 | 169 | 56.64% |
| S240503C00021500 | 2024-04-30 9:54AM EDT | 21.50 | 0.61 | 0.35 | 0.40 | +0.05 | +8.93% | 1 | 144 | 55.66% |
| S240503C00022000 | 2024-04-30 1:49PM EDT | 22.00 | 0.22 | 0.20 | 0.25 | -0.18 | -45.00% | 47 | 2,466 | 57.62% |
| S240503C00022500 | 2024-04-30 3:02PM EDT | 22.50 | 0.12 | 0.10 | 0.15 | -0.08 | -40.00% | 40 | 248 | 58.59% |
| S240503C00023000 | 2024-04-30 1:02PM EDT | 23.00 | 0.06 | 0.05 | 0.10 | +0.01 | +20.00% | 54 | 114 | 61.72% |
| S240503C00023500 | 2024-04-29 3:33PM EDT | 23.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 69 | 67 | 57.03% |
| S240503C00024000 | 2024-04-29 9:36AM EDT | 24.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 97 | 66.41% |
| S240503C00025000 | 2024-04-25 11:38AM EDT | 25.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 4 | 589 | 84.38% |
| S240503C00026000 | 2024-04-15 1:45PM EDT | 26.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 50.00% |
| S240503C00026500 | 2024-04-26 11:17AM EDT | 26.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 248.83% |
| S240503C00027000 | 2024-04-26 2:02PM EDT | 27.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 5 | 10 | 260.55% |
| S240503C00027500 | 2024-04-26 10:31AM EDT | 27.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 2 | 271.88% |
| S240503C00028000 | 2024-04-26 10:07AM EDT | 28.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 5 | 282.62% |
| S240503C00029000 | 2024-04-26 9:47AM EDT | 29.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 3 | 303.52% |
| S240503C00030000 | 2024-03-27 2:15PM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 7 | 173.44% |
| S240503C00031000 | 2024-04-26 9:47AM EDT | 31.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 4 | 398.83% |
| S240503C00032000 | 2024-04-26 9:41AM EDT | 32.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 1 | 417.58% |
| S240503C00033000 | 2024-04-26 9:41AM EDT | 33.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | 1 | 3 | 435.16% |
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 | 0.05 | 0.00 | - | - | 2 | 87.50% |
| S240503P00018500 | 2024-04-22 11:28AM EDT | 18.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | - | 1 | 206.25% |
| S240503P00019000 | 2024-04-19 1:00PM EDT | 19.00 | 0.30 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 62.50% |
| S240503P00019500 | 2024-04-29 3:59PM EDT | 19.50 | 0.04 | 0.00 | 0.10 | 0.00 | - | 12 | 163 | 59.38% |
| S240503P00020000 | 2024-04-30 1:11PM EDT | 20.00 | 0.06 | 0.05 | 0.10 | -0.04 | -40.00% | 2 | 96 | 51.56% |
| S240503P00020500 | 2024-04-30 2:15PM EDT | 20.50 | 0.15 | 0.15 | 0.20 | -0.05 | -25.00% | 5 | 160 | 51.56% |
| S240503P00021000 | 2024-04-30 1:11PM EDT | 21.00 | 0.33 | 0.30 | 0.40 | +0.08 | +32.00% | 9 | 197 | 51.95% |
| S240503P00021500 | 2024-04-30 10:43AM EDT | 21.50 | 0.46 | 0.55 | 0.65 | -0.01 | -2.13% | 7 | 118 | 50.98% |
| S240503P00022000 | 2024-04-29 3:40PM EDT | 22.00 | 0.82 | 0.90 | 0.95 | 0.00 | - | 3 | 55 | 52.34% |
| S240503P00022500 | 2024-04-30 1:37PM EDT | 22.50 | 1.35 | 1.30 | 1.35 | +0.25 | +22.73% | 2 | 14 | 51.56% |
| S240503P00023000 | 2024-04-25 1:38PM EDT | 23.00 | 1.90 | 1.70 | 1.85 | 0.00 | - | 2 | 18 | 64.06% |
| S240503P00024000 | 2024-04-24 12:51PM EDT | 24.00 | 2.57 | 2.65 | 2.80 | 0.00 | - | 7 | 100 | 71.09% |
| S240503P00025000 | 2024-04-24 12:51PM EDT | 25.00 | 3.63 | 3.60 | 3.80 | 0.00 | - | 7 | 25 | 89.06% |
| S240503P00026000 | 2024-04-04 9:53AM EDT | 26.00 | 3.40 | 4.60 | 4.90 | 0.00 | - | 5 | 0 | 141.02% |
© 2024 Yahoo. All rights reserved.