SentinelOne, Inc. (S)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00025000 | 2024-04-18 2:33PM EDT | 2024-05-10 | 0.08 | 0.00 | 1.35 | 0.00 | - | 19 | 33 | 430.47% |
| S240517C00025000 | 2024-05-10 12:53PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 4 | 5,997 | 60.94% |
| S240524C00025000 | 2024-04-25 12:11PM EDT | 2024-05-24 | 0.12 | 0.05 | 0.35 | 0.00 | - | 26 | 40 | 71.48% |
| S240531C00025000 | 2024-05-10 2:02PM EDT | 2024-05-31 | 0.30 | 0.25 | 0.35 | -0.08 | -21.05% | 5 | 43 | 67.19% |
| S240607C00025000 | 2024-05-10 2:41PM EDT | 2024-06-07 | 0.39 | 0.35 | 0.40 | -0.06 | -13.33% | 3 | 904 | 63.28% |
| S240614C00025000 | 2024-05-08 3:01PM EDT | 2024-06-14 | 0.42 | 0.40 | 0.50 | 0.00 | - | - | 1 | 60.74% |
| S240621C00025000 | 2024-05-10 11:35AM EDT | 2024-06-21 | 0.50 | 0.45 | 0.55 | -0.10 | -16.67% | 15 | 2,204 | 57.91% |
| S240719C00025000 | 2024-05-09 11:59AM EDT | 2024-07-19 | 0.85 | 0.70 | 0.80 | 0.00 | - | 7 | 677 | 53.52% |
| S240816C00025000 | 2024-05-10 2:36PM EDT | 2024-08-16 | 0.95 | 0.95 | 1.15 | -0.10 | -9.52% | 2 | 296 | 53.17% |
| S240920C00025000 | 2024-05-09 10:49AM EDT | 2024-09-20 | 1.61 | 1.50 | 1.60 | 0.00 | - | 1 | 172 | 56.32% |
| S241115C00025000 | 2024-05-10 1:54PM EDT | 2024-11-15 | 2.00 | 1.95 | 2.10 | -0.25 | -11.11% | 30 | 161 | 55.42% |
| S241220C00025000 | 2024-05-09 11:30AM EDT | 2024-12-20 | 2.50 | 2.35 | 2.50 | 0.00 | - | 3 | 46 | 57.08% |
| S250117C00025000 | 2024-05-09 1:47PM EDT | 2025-01-17 | 2.58 | 2.50 | 2.65 | -0.12 | -4.44% | 6 | 2,600 | 55.98% |
| S251219C00025000 | 2024-05-08 11:40AM EDT | 2025-12-19 | 4.88 | 4.70 | 5.20 | 0.00 | - | 8 | 93 | 58.96% |
| S260116C00025000 | 2024-05-08 10:07AM EDT | 2026-01-16 | 4.90 | 5.00 | 5.30 | 0.00 | - | 2 | 3,393 | 59.45% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00025000 | 2024-04-19 10:52AM EDT | 2024-05-10 | 4.51 | 3.80 | 4.00 | 0.00 | - | 12 | 0 | 150.00% |
| S240517P00025000 | 2024-05-08 3:42PM EDT | 2024-05-17 | 4.05 | 2.75 | 5.60 | 0.00 | - | 1 | 532 | 109.57% |
| S240524P00025000 | 2024-05-08 12:40PM EDT | 2024-05-24 | 4.10 | 3.80 | 4.00 | 0.00 | - | 1 | 5 | 60.74% |
| S240531P00025000 | 2024-04-22 3:42PM EDT | 2024-05-31 | 4.59 | 4.00 | 4.30 | 0.00 | - | - | 1 | 64.06% |
| S240607P00025000 | 2024-05-08 3:42PM EDT | 2024-06-07 | 4.25 | 4.10 | 4.30 | 0.00 | - | - | 1 | 59.18% |
| S240621P00025000 | 2024-05-09 1:01PM EDT | 2024-06-21 | 4.30 | 4.20 | 4.40 | 0.00 | - | 5 | 243 | 53.71% |
| S240719P00025000 | 2024-05-08 9:35AM EDT | 2024-07-19 | 4.70 | 4.40 | 4.50 | 0.00 | - | 1 | 41 | 48.93% |
| S240816P00025000 | 2024-05-07 9:37AM EDT | 2024-08-16 | 4.40 | 4.50 | 4.80 | 0.00 | - | 137 | 570 | 49.61% |
| S240920P00025000 | 2024-05-10 9:41AM EDT | 2024-09-20 | 5.00 | 4.90 | 5.10 | +0.39 | +8.46% | 1 | 12 | 49.22% |
| S241115P00025000 | 2024-05-07 9:36AM EDT | 2024-11-15 | 5.10 | 5.20 | 5.40 | 0.00 | - | 44 | 56 | 46.63% |
| S250117P00025000 | 2024-04-24 3:46PM EDT | 2025-01-17 | 5.56 | 5.60 | 5.80 | 0.00 | - | 1 | 431 | 46.36% |
| S251219P00025000 | 2024-04-19 12:52PM EDT | 2025-12-19 | 7.60 | 7.00 | 7.40 | 0.00 | - | 4 | 14 | 45.48% |
| S260116P00025000 | 2024-04-05 12:25PM EDT | 2026-01-16 | 6.70 | 7.00 | 7.40 | 0.00 | - | 6 | 21 | 44.45% |
© 2024 Yahoo. All rights reserved.