UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.92 -0.71 (-0.86%) GOLD FUTURES
2,306.60 -51.10 (-2.17%) DOW
38,001.11 -384.98 (-1.00%) Bitcoin GBP
50,119.69 -539.11 (-1.06%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719C00015000 | 2024-04-30 12:39PM EDT | 15.00 | 6.65 | 6.60 | 6.80 | -0.25 | -3.62% | 1 | 31 | 67.38% |
| S240719C00017000 | 2024-04-16 10:04AM EDT | 17.00 | 4.45 | 4.90 | 5.10 | 0.00 | - | - | 1 | 61.47% |
| S240719C00018000 | 2024-04-24 3:07PM EDT | 18.00 | 4.50 | 4.20 | 4.30 | 0.00 | - | 2 | 8 | 59.96% |
| S240719C00019000 | 2024-04-08 9:47AM EDT | 19.00 | 4.80 | 3.50 | 3.60 | 0.00 | - | 1 | 4 | 58.25% |
| S240719C00020000 | 2024-04-29 10:37AM EDT | 20.00 | 3.09 | 2.85 | 2.95 | 0.00 | - | 2 | 104 | 56.25% |
| S240719C00021000 | 2024-04-30 9:30AM EDT | 21.00 | 2.55 | 2.30 | 2.40 | 0.00 | - | 2 | 40 | 55.13% |
| S240719C00022000 | 2024-04-29 12:12PM EDT | 22.00 | 1.99 | 1.85 | 1.95 | 0.00 | - | 205 | 515 | 54.79% |
| S240719C00023000 | 2024-04-29 2:36PM EDT | 23.00 | 1.57 | 1.45 | 1.55 | 0.00 | - | 10 | 204 | 53.96% |
| S240719C00024000 | 2024-04-26 10:27AM EDT | 24.00 | 1.33 | 1.10 | 1.20 | 0.00 | - | 4 | 258 | 52.78% |
| S240719C00025000 | 2024-04-26 3:17PM EDT | 25.00 | 0.95 | 0.85 | 0.95 | 0.00 | - | 1 | 410 | 52.73% |
| S240719C00026000 | 2024-04-23 12:12PM EDT | 26.00 | 0.70 | 0.60 | 0.75 | 0.00 | - | 1 | 934 | 51.90% |
| S240719C00027000 | 2024-04-24 3:58PM EDT | 27.00 | 0.60 | 0.45 | 0.55 | 0.00 | - | 1 | 1,134 | 51.22% |
| S240719C00028000 | 2024-04-26 1:08PM EDT | 28.00 | 0.46 | 0.35 | 0.40 | 0.00 | - | 3 | 1,847 | 51.03% |
| S240719C00029000 | 2024-04-22 11:52AM EDT | 29.00 | 0.24 | 0.25 | 0.30 | 0.00 | - | 3 | 118 | 50.68% |
| S240719C00030000 | 2024-04-22 2:28PM EDT | 30.00 | 0.20 | 0.15 | 0.25 | 0.00 | - | 3 | 225 | 50.29% |
| S240719C00031000 | 2024-03-26 11:00AM EDT | 31.00 | 0.52 | 0.10 | 0.20 | 0.00 | - | 1 | 37 | 50.49% |
| S240719C00032000 | 2024-03-15 11:47AM EDT | 32.00 | 0.50 | 0.20 | 0.30 | 0.00 | - | - | 5 | 60.16% |
| S240719C00033000 | 2024-04-23 2:22PM EDT | 33.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 2 | 52.34% |
| S240719C00035000 | 2024-03-21 11:15AM EDT | 35.00 | 0.35 | 0.00 | 0.30 | 0.00 | - | 1 | 303 | 62.31% |
| S240719C00040000 | 2024-04-03 9:54AM EDT | 40.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 209 | 76.95% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240719P00015000 | 2024-04-26 11:17AM EDT | 15.00 | 0.16 | 0.15 | 0.20 | 0.00 | - | 10 | 11 | 54.20% |
| S240719P00017000 | 2024-04-22 9:30AM EDT | 17.00 | 0.56 | 0.40 | 0.50 | 0.00 | - | 1 | 41 | 52.15% |
| S240719P00018000 | 2024-04-19 12:02PM EDT | 18.00 | 1.00 | 0.60 | 0.70 | 0.00 | - | 1 | 29 | 50.49% |
| S240719P00019000 | 2024-04-26 1:33PM EDT | 19.00 | 0.90 | 0.90 | 1.00 | 0.00 | - | 1 | 63 | 50.00% |
| S240719P00020000 | 2024-04-30 12:03PM EDT | 20.00 | 1.31 | 1.30 | 1.35 | +0.10 | +8.26% | 300 | 128 | 50.10% |
| S240719P00021000 | 2024-04-30 1:47PM EDT | 21.00 | 1.80 | 1.70 | 1.80 | +0.10 | +5.88% | 1 | 1,148 | 49.32% |
| S240719P00022000 | 2024-04-23 9:53AM EDT | 22.00 | 2.52 | 2.25 | 2.35 | 0.00 | - | 1 | 177 | 49.02% |
| S240719P00023000 | 2024-04-15 2:01PM EDT | 23.00 | 3.43 | 2.85 | 2.95 | 0.00 | - | 5 | 43 | 48.15% |
| S240719P00024000 | 2024-04-22 3:40PM EDT | 24.00 | 4.10 | 3.50 | 3.60 | 0.00 | - | 4 | 42 | 46.58% |
| S240719P00025000 | 2024-04-15 1:32PM EDT | 25.00 | 4.86 | 4.20 | 4.40 | 0.00 | - | 10 | 41 | 47.46% |
| S240719P00026000 | 2024-04-24 9:30AM EDT | 26.00 | 5.49 | 5.00 | 5.20 | 0.00 | - | 45 | 103 | 46.88% |
| S240719P00027000 | 2024-03-22 3:59PM EDT | 27.00 | 5.10 | 7.00 | 7.20 | 0.00 | - | 1 | 5 | 79.30% |
| S240719P00028000 | 2024-04-10 9:55AM EDT | 28.00 | 6.20 | 6.70 | 6.90 | 0.00 | - | 19 | 34 | 43.95% |
| S240719P00029000 | 2024-04-11 9:45AM EDT | 29.00 | 7.00 | 7.60 | 7.90 | 0.00 | - | 56 | 231 | 47.85% |
| S240719P00030000 | 2024-04-09 10:53AM EDT | 30.00 | 7.80 | 8.60 | 8.80 | 0.00 | - | 11 | 60 | 44.92% |
| S240719P00031000 | 2024-03-22 11:51AM EDT | 31.00 | 8.40 | 9.10 | 12.60 | 0.00 | - | 22 | 58 | 91.75% |
| S240719P00032000 | 2024-03-11 1:17PM EDT | 32.00 | 7.00 | 8.00 | 10.10 | 0.00 | - | 2 | 2 | 0.00% |
| S240719P00033000 | 2024-03-12 10:47AM EDT | 33.00 | 7.30 | 10.90 | 11.10 | 0.00 | - | 3 | 7 | 0.00% |
| S240719P00034000 | 2024-03-27 9:43AM EDT | 34.00 | 11.80 | 11.80 | 13.00 | 0.00 | - | 1 | 0 | 70.51% |
| S240719P00035000 | 2024-03-14 9:38AM EDT | 35.00 | 10.80 | 12.90 | 14.90 | 0.00 | - | 5 | 0 | 67.58% |
© 2024 Yahoo. All rights reserved.