StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:09PM EDT. Market open.
Strike:15.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510C00015000 | 2024-05-03 11:52AM EDT | 2024-05-10 | 1.65 | 1.85 | 2.95 | 0.00 | - | 1 | 11 | 170.70% |
| STNE240517C00015000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 2.03 | 2.05 | 2.10 | 0.00 | - | 6 | 213 | 73.83% |
| STNE240524C00015000 | 2024-04-26 2:43PM EDT | 2024-05-24 | 1.80 | 2.15 | 2.20 | 0.00 | - | 4 | 14 | 68.16% |
| STNE240531C00015000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.85 | 2.20 | 2.65 | 0.00 | - | 4 | 4 | 76.56% |
| STNE240621C00015000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 2.60 | 2.40 | 2.50 | 0.00 | - | 1 | 75 | 58.30% |
| STNE240719C00015000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 2.80 | 2.40 | 2.75 | 0.00 | - | 2 | 282 | 51.17% |
| STNE241018C00015000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 3.38 | 3.40 | 3.50 | 0.00 | - | 3 | 108 | 56.74% |
| STNE250117C00015000 | 2024-05-03 12:17PM EDT | 2025-01-17 | 4.10 | 4.00 | 4.10 | +0.10 | +2.50% | 2 | 7,737 | 57.57% |
| STNE260116C00015000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 5.83 | 4.20 | 6.00 | 0.00 | - | 3 | 539 | 50.54% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510P00015000 | 2024-05-06 9:39AM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | -0.11 | -73.33% | 1 | 96 | 60.94% |
| STNE240517P00015000 | 2024-05-06 10:00AM EDT | 2024-05-17 | 0.18 | 0.15 | 0.20 | -0.03 | -14.29% | 7 | 2,107 | 67.19% |
| STNE240524P00015000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.27 | 0.20 | 0.30 | 0.00 | - | 12 | 42 | 61.13% |
| STNE240531P00015000 | 2024-05-03 3:40PM EDT | 2024-05-31 | 0.33 | 0.25 | 0.35 | 0.00 | - | 3 | 82 | 56.25% |
| STNE240607P00015000 | 2024-04-29 3:02PM EDT | 2024-06-07 | 0.60 | 0.30 | 0.40 | 0.00 | - | - | 10 | 53.52% |
| STNE240621P00015000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.50 | -0.05 | -10.00% | 6 | 71 | 50.39% |
| STNE240719P00015000 | 2024-05-06 12:17PM EDT | 2024-07-19 | 0.58 | 0.60 | 0.70 | -0.37 | -38.95% | 46 | 27,507 | 50.20% |
| STNE241018P00015000 | 2024-04-29 3:01PM EDT | 2024-10-18 | 1.40 | 1.15 | 1.25 | 0.00 | - | 5 | 23 | 47.95% |
| STNE250117P00015000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 1.67 | 1.60 | 1.70 | 0.00 | - | 3 | 879 | 47.61% |
| STNE260116P00015000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.20 | 2.75 | 3.00 | 0.00 | - | 1 | 316 | 47.31% |
© 2024 Yahoo. All rights reserved.