StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510C00012000 | 2024-04-10 1:01PM EDT | 12.00 | 4.90 | 4.70 | 6.90 | 0.00 | - | - | 2 | 418.75% |
| STNE240510C00015000 | 2024-05-03 11:52AM EDT | 15.00 | 1.65 | 1.75 | 4.00 | 0.00 | - | 1 | 11 | 248.44% |
| STNE240510C00015500 | 2024-05-03 9:46AM EDT | 15.50 | 1.31 | 1.10 | 2.00 | 0.00 | - | 1 | 46 | 95.70% |
| STNE240510C00016000 | 2024-05-06 2:23PM EDT | 16.00 | 0.89 | 0.80 | 0.95 | -0.01 | -1.11% | 20 | 107 | 57.42% |
| STNE240510C00016500 | 2024-05-03 3:53PM EDT | 16.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 27 | 155 | 49.02% |
| STNE240510C00017000 | 2024-05-06 3:44PM EDT | 17.00 | 0.20 | 0.15 | 0.20 | -0.05 | -20.00% | 15 | 391 | 36.72% |
| STNE240510C00017500 | 2024-05-06 2:02PM EDT | 17.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 31 | 150 | 42.58% |
| STNE240510C00018000 | 2024-05-06 10:08AM EDT | 18.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 3 | 121 | 47.66% |
| STNE240510C00018500 | 2024-05-03 11:25AM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 62 | 61 | 51.56% |
| STNE240510C00019000 | 2024-05-06 2:10PM EDT | 19.00 | 0.05 | 0.00 | 0.20 | +0.04 | +400.00% | 3 | 14 | 86.72% |
| STNE240510C00019500 | 2024-04-24 11:20AM EDT | 19.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 20 | 72.66% |
| STNE240510C00020000 | 2024-04-19 12:42PM EDT | 20.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 94.53% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510P00012000 | 2024-04-05 3:55PM EDT | 12.00 | 0.24 | 0.00 | 0.80 | 0.00 | - | 10 | 10 | 289.06% |
| STNE240510P00012500 | 2024-04-17 3:38PM EDT | 12.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | - | 3 | 232.03% |
| STNE240510P00013000 | 2024-05-03 9:30AM EDT | 13.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 2 | 3 | 233.20% |
| STNE240510P00014000 | 2024-05-01 1:23PM EDT | 14.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 245 | 101.56% |
| STNE240510P00014500 | 2024-05-06 11:34AM EDT | 14.50 | 0.05 | 0.00 | 0.20 | -0.04 | -44.44% | 9 | 32 | 102.73% |
| STNE240510P00015000 | 2024-05-06 9:39AM EDT | 15.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 3 | 96 | 60.16% |
| STNE240510P00015500 | 2024-05-03 3:15PM EDT | 15.50 | 0.04 | 0.00 | 0.55 | 0.00 | - | 2 | 37 | 99.90% |
| STNE240510P00016000 | 2024-05-06 9:35AM EDT | 16.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 11 | 160 | 37.89% |
| STNE240510P00016500 | 2024-05-06 11:46AM EDT | 16.50 | 0.06 | 0.10 | 0.15 | -0.09 | -60.00% | 24 | 65 | 35.16% |
| STNE240510P00017000 | 2024-05-06 11:34AM EDT | 17.00 | 0.31 | 0.35 | 0.40 | -0.09 | -22.50% | 11 | 14 | 36.72% |
| STNE240510P00017500 | 2024-04-16 3:47PM EDT | 17.50 | 2.22 | 0.70 | 1.45 | 0.00 | - | - | 50 | 83.40% |
© 2024 Yahoo. All rights reserved.