SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00013000 | 2024-03-14 1:44PM EDT | 13.00 | 11.30 | 9.40 | 11.00 | 0.00 | - | 2 | 2 | 93.55% |
| S241115C00015000 | 2024-03-20 11:21AM EDT | 15.00 | 9.25 | 6.30 | 7.50 | 0.00 | - | 150 | 455 | 57.28% |
| S241115C00017000 | 2024-04-19 10:39AM EDT | 17.00 | 5.40 | 0.00 | 0.00 | 0.00 | - | 43 | 47 | 0.00% |
| S241115C00018000 | 2024-04-12 1:28PM EDT | 18.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 24 | 38 | 0.00% |
| S241115C00019000 | 2024-04-26 9:41AM EDT | 19.00 | 5.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.00% |
| S241115C00020000 | 2024-04-26 10:14AM EDT | 20.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 492 | 0.00% |
| S241115C00021000 | 2024-04-22 11:50AM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
| S241115C00022000 | 2024-04-16 9:41AM EDT | 22.00 | 3.10 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 0.78% |
| S241115C00023000 | 2024-04-17 10:51AM EDT | 23.00 | 2.90 | 0.00 | 0.00 | 0.00 | - | 154 | 196 | 3.13% |
| S241115C00024000 | 2024-04-19 3:09PM EDT | 24.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 3.13% |
| S241115C00025000 | 2024-04-24 9:30AM EDT | 25.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 114 | 6.25% |
| S241115C00026000 | 2024-04-24 1:18PM EDT | 26.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 6.25% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 27.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | 2 | 48 | 6.25% |
| S241115C00028000 | 2024-04-22 10:57AM EDT | 28.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 83 | 6.25% |
| S241115C00030000 | 2024-04-29 11:47AM EDT | 30.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 6 | 203 | 12.50% |
| S241115C00032000 | 2024-04-29 11:35AM EDT | 32.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 2 | 901 | 12.50% |
| S241115C00035000 | 2024-04-26 9:41AM EDT | 35.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 82 | 12.50% |
| S241115C00037000 | 2024-03-14 12:08PM EDT | 37.00 | 1.23 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 54.10% |
| S241115C00040000 | 2024-04-09 11:49AM EDT | 40.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 25.00% |
| S241115C00042000 | 2024-04-09 11:10AM EDT | 42.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 38 | 25.00% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00013000 | 2024-04-09 11:40AM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 12.50% |
| S241115P00015000 | 2024-03-27 2:16PM EDT | 15.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 5 | 127 | 53.71% |
| S241115P00016000 | 2024-04-22 10:35AM EDT | 16.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | - | 4 | 12.50% |
| S241115P00017000 | 2024-04-15 9:30AM EDT | 17.00 | 1.23 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| S241115P00018000 | 2024-04-03 10:26AM EDT | 18.00 | 1.47 | 0.00 | 0.00 | 0.00 | - | 2 | 323 | 6.25% |
| S241115P00019000 | 2024-04-15 9:53AM EDT | 19.00 | 1.99 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| S241115P00020000 | 2024-04-16 10:40AM EDT | 20.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 68 | 3.13% |
| S241115P00021000 | 2024-04-22 3:50PM EDT | 21.00 | 3.20 | 0.00 | 0.00 | 0.00 | - | - | 42 | 1.56% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 22.00 | 3.30 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.00% |
| S241115P00023000 | 2024-04-19 1:37PM EDT | 23.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 130 | 127 | 0.00% |
| S241115P00024000 | 2024-03-27 9:42AM EDT | 24.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 23 | 24 | 49.61% |
| S241115P00025000 | 2024-03-21 9:40AM EDT | 25.00 | 4.40 | 6.00 | 6.20 | 0.00 | - | 9 | 60 | 62.26% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| S241115P00029000 | 2024-04-12 9:53AM EDT | 29.00 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| S241115P00030000 | 2024-04-12 3:53PM EDT | 30.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | 2 | 161 | 0.00% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 30.47% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 62.70% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.