UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.51 -1.12 (-1.36%) GOLD FUTURES
2,308.20 -49.50 (-2.10%) DOW
37,977.18 -408.91 (-1.07%) 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 01:01PM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117C00003000 | 2024-03-14 10:01AM EDT | 3.00 | 20.91 | 18.70 | 20.60 | 0.00 | - | 1 | 22 | 272.46% |
| S250117C00005000 | 2024-02-28 12:28PM EDT | 5.00 | 24.10 | 17.20 | 20.80 | 0.00 | - | 3 | 205 | 273.73% |
| S250117C00010000 | 2024-04-19 1:47PM EDT | 10.00 | 10.86 | 10.00 | 12.90 | 0.00 | - | 2 | 384 | 57.52% |
| S250117C00013000 | 2024-04-11 11:45AM EDT | 13.00 | 10.24 | 8.70 | 10.60 | 0.00 | - | 2 | 321 | 77.25% |
| S250117C00015000 | 2024-04-22 9:39AM EDT | 15.00 | 7.00 | 7.30 | 8.20 | 0.00 | - | 1 | 1,154 | 63.77% |
| S250117C00018000 | 2024-04-23 10:37AM EDT | 18.00 | 5.97 | 5.70 | 6.00 | 0.00 | - | 8 | 2,839 | 61.08% |
| S250117C00020000 | 2024-04-26 2:08PM EDT | 20.00 | 4.94 | 4.70 | 4.90 | 0.00 | - | 4 | 2,595 | 59.86% |
| S250117C00023000 | 2024-04-30 12:08PM EDT | 23.00 | 3.50 | 3.40 | 3.50 | -0.20 | -5.41% | 1 | 7,121 | 57.45% |
| S250117C00025000 | 2024-04-29 11:34AM EDT | 25.00 | 2.80 | 2.70 | 2.85 | 0.00 | - | 42 | 2,528 | 56.74% |
| S250117C00027000 | 2024-04-30 10:56AM EDT | 27.00 | 2.35 | 2.15 | 2.30 | 0.00 | - | 1 | 1,696 | 56.18% |
| S250117C00030000 | 2024-04-29 11:16AM EDT | 30.00 | 1.60 | 1.40 | 1.55 | +0.05 | +3.23% | 15 | 2,565 | 53.69% |
| S250117C00032000 | 2024-04-29 1:47PM EDT | 32.00 | 1.15 | 1.10 | 1.20 | 0.00 | - | 2,500 | 3,368 | 53.13% |
| S250117C00035000 | 2024-04-29 2:52PM EDT | 35.00 | 0.85 | 0.70 | 1.10 | 0.00 | - | 2 | 4,566 | 54.69% |
| S250117C00037000 | 2024-04-22 11:57AM EDT | 37.00 | 0.48 | 0.05 | 1.35 | 0.00 | - | 5 | 986 | 54.05% |
| S250117C00040000 | 2024-04-26 10:04AM EDT | 40.00 | 0.50 | 0.30 | 0.95 | 0.00 | - | 5 | 4,698 | 57.08% |
| S250117C00042000 | 2024-04-22 11:56AM EDT | 42.00 | 0.33 | 0.00 | 0.75 | 0.00 | - | 8 | 370 | 52.98% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S250117P00003000 | 2024-02-26 11:56AM EDT | 3.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 2,515 | 101.56% |
| S250117P00005000 | 2024-03-04 12:38PM EDT | 5.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 10 | 60 | 88.28% |
| S250117P00010000 | 2024-03-27 2:16PM EDT | 10.00 | 0.24 | 0.05 | 1.05 | 0.00 | - | 5 | 5,189 | 76.32% |
| S250117P00013000 | 2024-04-16 9:43AM EDT | 13.00 | 0.75 | 0.20 | 1.40 | 0.00 | - | 1 | 457 | 61.82% |
| S250117P00015000 | 2024-04-25 9:42AM EDT | 15.00 | 1.05 | 0.30 | 1.65 | 0.00 | - | 190 | 1,643 | 52.59% |
| S250117P00018000 | 2024-04-25 1:43PM EDT | 18.00 | 1.95 | 1.85 | 2.00 | 0.00 | - | 35 | 471 | 50.20% |
| S250117P00020000 | 2024-04-29 12:25PM EDT | 20.00 | 2.74 | 2.75 | 2.90 | 0.00 | - | 5 | 2,131 | 50.44% |
| S250117P00023000 | 2024-04-23 2:03PM EDT | 23.00 | 4.50 | 4.40 | 4.50 | 0.00 | - | 236 | 1,503 | 47.95% |
| S250117P00025000 | 2024-04-24 3:46PM EDT | 25.00 | 5.56 | 5.60 | 5.80 | 0.00 | - | 1 | 431 | 46.78% |
| S250117P00027000 | 2024-04-30 9:38AM EDT | 27.00 | 6.94 | 7.00 | 7.20 | -0.02 | -0.29% | 8 | 307 | 45.00% |
| S250117P00030000 | 2024-04-25 9:30AM EDT | 30.00 | 9.50 | 9.30 | 9.60 | 0.00 | - | 30 | 200 | 43.36% |
| S250117P00032000 | 2024-03-25 10:03AM EDT | 32.00 | 10.00 | 10.90 | 11.10 | 0.00 | - | 31 | 246 | 36.96% |
| S250117P00035000 | 2024-03-11 11:13AM EDT | 35.00 | 10.50 | 13.10 | 13.40 | 0.00 | - | 1 | 8 | 0.00% |
| S250117P00037000 | 2024-04-18 10:38AM EDT | 37.00 | 16.11 | 15.60 | 16.10 | 0.00 | - | 28 | 30 | 45.61% |
| S250117P00040000 | 2024-03-04 3:43PM EDT | 40.00 | 13.90 | 17.50 | 17.90 | 0.00 | - | 19 | 10 | 0.00% |
| S250117P00042000 | 2024-03-14 10:02AM EDT | 42.00 | 18.59 | 19.80 | 20.70 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.