UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.91 (+1.22%) CRUDE OIL
79.57 +0.58 (+0.73%) GOLD FUTURES
2,353.10 +30.80 (+1.33%) DOW
39,387.76 +331.37 (+0.85%) Bitcoin GBP
49,950.01 +841.14 (+1.71%)
SentinelOne, Inc. (S)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00022000 | 2024-05-09 3:53PM EDT | 2024-05-10 | 0.05 | 0.00 | 0.05 | -0.03 | -37.50% | 126 | 1,139 | 45.31% |
| S240517C00022000 | 2024-05-09 1:14PM EDT | 2024-05-17 | 0.25 | 0.25 | 0.30 | 0.00 | - | 44 | 1,929 | 45.51% |
| S240524C00022000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 15 | 66 | 49.32% |
| S240531C00022000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 1.18 | 1.10 | 1.20 | +0.03 | +2.61% | 13 | 55 | 70.02% |
| S240607C00022000 | 2024-05-09 2:30PM EDT | 2024-06-07 | 1.25 | 1.20 | 1.35 | -0.15 | -10.71% | 54 | 79 | 66.50% |
| S240621C00022000 | 2024-05-09 3:58PM EDT | 2024-06-21 | 1.43 | 1.40 | 1.45 | +0.10 | +7.52% | 1,297 | 610 | 60.01% |
| S240719C00022000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 1.80 | 1.75 | 1.85 | +0.20 | +12.50% | 26 | 508 | 56.89% |
| S240816C00022000 | 2024-05-09 1:03PM EDT | 2024-08-16 | 2.10 | 2.10 | 2.25 | +0.30 | +16.67% | 49 | 87 | 56.74% |
| S240920C00022000 | 2024-05-09 11:34AM EDT | 2024-09-20 | 2.70 | 2.65 | 2.75 | +0.25 | +10.20% | 15 | 155 | 59.03% |
| S241115C00022000 | 2024-05-09 12:06PM EDT | 2024-11-15 | 3.17 | 3.10 | 3.30 | -0.24 | -7.04% | 1 | 26 | 57.86% |
| S241220C00022000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 13 | 59.25% |
| S251219C00022000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 3.70 | 5.40 | 7.40 | -2.13 | -36.54% | 2 | 723 | 63.62% |
| S260116C00022000 | 2024-05-08 11:50AM EDT | 2026-01-16 | 6.00 | 4.40 | 8.30 | 0.00 | - | 10 | 331 | 61.69% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00022000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 1.04 | 0.75 | 0.90 | -0.16 | -13.33% | 1 | 16 | 59.77% |
| S240517P00022000 | 2024-05-09 1:38PM EDT | 2024-05-17 | 1.02 | 0.95 | 1.10 | -0.21 | -17.07% | 6 | 1,091 | 46.39% |
| S240524P00022000 | 2024-05-09 1:49PM EDT | 2024-05-24 | 1.25 | 1.20 | 2.40 | +0.35 | +38.89% | 13 | 3 | 75.98% |
| S240621P00022000 | 2024-05-09 3:41PM EDT | 2024-06-21 | 2.10 | 2.05 | 2.15 | -0.15 | -6.67% | 10 | 204 | 56.06% |
| S240719P00022000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 2.10 | 2.30 | 2.40 | 0.00 | - | 1 | 177 | 50.54% |
| S240816P00022000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 2.65 | 2.60 | 2.70 | -0.15 | -5.36% | 7 | 142 | 50.78% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | 0.00 | - | 6 | 42 | 50.49% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.50 | 0.00 | - | 10 | 10 | 49.83% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.60 | 3.80 | 0.00 | - | - | 2 | 50.34% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 51.06% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 2026-01-16 | 5.13 | 3.10 | 8.00 | 0.00 | - | 2 | 59 | 70.14% |
© 2024 Yahoo. All rights reserved.