Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920C00047500 | 2024-05-10 3:14PM EDT | 47.50 | 31.50 | 31.30 | 35.30 | 0.00 | - | 2 | 4 | 92.87% |
| STNG240920C00050000 | 2024-02-09 11:00AM EDT | 50.00 | 19.20 | 20.40 | 21.10 | 0.00 | - | - | 13 | 0.00% |
| STNG240920C00055000 | 2024-02-29 1:27PM EDT | 55.00 | 15.80 | 17.10 | 19.00 | 0.00 | - | 36 | 41 | 0.00% |
| STNG240920C00060000 | 2024-06-28 3:44PM EDT | 60.00 | 21.80 | 21.50 | 23.80 | -2.20 | -9.17% | 5,558 | 6,083 | 58.15% |
| STNG240920C00062500 | 2024-04-22 10:02AM EDT | 62.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240920C00065000 | 2024-06-21 1:10PM EDT | 65.00 | 18.50 | 16.40 | 19.30 | 0.00 | - | 1 | 146 | 63.92% |
| STNG240920C00067500 | 2024-05-21 9:47AM EDT | 67.50 | 16.75 | 14.50 | 15.20 | 0.00 | - | 30 | 46 | 41.72% |
| STNG240920C00070000 | 2024-06-28 3:19PM EDT | 70.00 | 13.50 | 12.60 | 13.30 | -1.42 | -9.52% | 12 | 823 | 41.94% |
| STNG240920C00072500 | 2024-06-25 11:57AM EDT | 72.50 | 12.40 | 9.10 | 11.70 | 0.00 | - | 1 | 106 | 43.35% |
| STNG240920C00075000 | 2024-06-28 11:26AM EDT | 75.00 | 11.19 | 8.90 | 10.00 | +0.19 | +1.73% | 50 | 2,491 | 42.66% |
| STNG240920C00077500 | 2024-06-21 11:11AM EDT | 77.50 | 8.40 | 7.10 | 8.60 | 0.00 | - | 1 | 373 | 43.05% |
| STNG240920C00080000 | 2024-06-28 2:22PM EDT | 80.00 | 6.25 | 5.90 | 6.30 | -1.00 | -13.79% | 33 | 5,967 | 36.52% |
| STNG240920C00082500 | 2024-06-26 10:37AM EDT | 82.50 | 6.30 | 4.70 | 5.00 | 0.00 | - | 2 | 560 | 35.67% |
| STNG240920C00085000 | 2024-06-28 3:55PM EDT | 85.00 | 3.80 | 3.60 | 3.90 | -1.40 | -26.92% | 3 | 1,221 | 34.97% |
| STNG240920C00087500 | 2024-06-25 11:52AM EDT | 87.50 | 3.60 | 2.80 | 4.90 | 0.00 | - | 10 | 36 | 47.21% |
| STNG240920C00090000 | 2024-06-25 3:53PM EDT | 90.00 | 2.90 | 2.10 | 2.40 | 0.00 | - | 6 | 6,999 | 35.05% |
| STNG240920C00092500 | 2024-06-05 3:54PM EDT | 92.50 | 2.00 | 1.60 | 2.15 | 0.00 | - | 2 | 9 | 37.45% |
| STNG240920C00095000 | 2024-06-21 3:43PM EDT | 95.00 | 1.60 | 0.15 | 1.75 | 0.00 | - | 2 | 5,993 | 38.06% |
| STNG240920C00100000 | 2024-05-23 2:42PM EDT | 100.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 100 | 426 | 38.59% |
| STNG240920C00105000 | 2024-05-29 3:02PM EDT | 105.00 | 0.45 | 0.00 | 2.20 | 0.00 | - | 732 | 2,039 | 55.57% |
| STNG240920C00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.59 | 0.00 | 2.30 | 0.00 | - | 428 | 3,029 | 50.42% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920P00040000 | 2024-02-07 12:14PM EDT | 40.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | - | 1 | 86.82% |
| STNG240920P00042500 | 2024-02-22 10:53AM EDT | 42.50 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 11 | 76.27% |
| STNG240920P00045000 | 2024-02-22 1:12PM EDT | 45.00 | 1.31 | 0.05 | 0.80 | 0.00 | - | 3 | 2 | 74.12% |
| STNG240920P00047500 | 2024-05-09 2:03PM EDT | 47.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 66.60% |
| STNG240920P00050000 | 2024-04-29 12:31PM EDT | 50.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 552 | 78.96% |
| STNG240920P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 1 | 84 | 67.29% |
| STNG240920P00057500 | 2024-05-24 2:10PM EDT | 57.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 54.15% |
| STNG240920P00060000 | 2024-06-11 2:46PM EDT | 60.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 50 | 162 | 45.17% |
| STNG240920P00062500 | 2024-06-28 11:05AM EDT | 62.50 | 0.40 | 0.00 | 0.80 | 0.00 | - | 160 | 904 | 44.53% |
| STNG240920P00065000 | 2024-05-21 2:14PM EDT | 65.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 1 | 27 | 40.19% |
| STNG240920P00067500 | 2024-06-18 12:30PM EDT | 67.50 | 1.15 | 0.85 | 1.05 | 0.00 | - | 4 | 76 | 37.65% |
| STNG240920P00070000 | 2024-06-28 11:05AM EDT | 70.00 | 1.05 | 1.10 | 1.50 | +0.07 | +7.14% | 25 | 614 | 37.11% |
| STNG240920P00072500 | 2024-06-28 2:25PM EDT | 72.50 | 1.80 | 1.75 | 2.05 | +0.50 | +38.46% | 5 | 551 | 36.32% |
| STNG240920P00075000 | 2024-06-28 2:32PM EDT | 75.00 | 2.50 | 2.35 | 2.65 | +0.38 | +17.92% | 10 | 291 | 34.84% |
| STNG240920P00077500 | 2024-06-27 2:49PM EDT | 77.50 | 2.66 | 3.20 | 3.50 | 0.00 | - | 3 | 709 | 34.11% |
| STNG240920P00080000 | 2024-06-28 1:37PM EDT | 80.00 | 4.20 | 4.10 | 4.50 | +0.80 | +23.53% | 24 | 449 | 33.20% |
| STNG240920P00082500 | 2024-06-28 2:32PM EDT | 82.50 | 5.55 | 5.40 | 5.70 | +1.08 | +24.16% | 10 | 1,653 | 32.40% |
| STNG240920P00085000 | 2024-06-26 3:59PM EDT | 85.00 | 5.70 | 6.80 | 7.10 | 0.00 | - | 2 | 63 | 31.64% |
| STNG240920P00087500 | 2024-06-05 10:27AM EDT | 87.50 | 9.40 | 7.10 | 9.00 | 0.00 | - | 1 | 2 | 33.06% |
| STNG240920P00090000 | 2024-04-08 3:41PM EDT | 90.00 | 20.30 | 15.30 | 16.60 | 0.00 | - | - | 1 | 67.80% |
© 2024 Yahoo. All rights reserved.