Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115C00037500 | 2024-01-18 2:21PM EDT | 37.50 | 28.97 | 30.50 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| STNG241115C00047500 | 2024-04-02 11:02AM EDT | 47.50 | 26.50 | 23.10 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00055000 | 2024-03-13 11:20AM EDT | 55.00 | 20.23 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00057500 | 2024-03-12 11:50AM EDT | 57.50 | 16.80 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| STNG241115C00060000 | 2024-05-09 12:42PM EDT | 60.00 | 20.00 | 19.70 | 24.00 | 0.00 | - | 1 | 40 | 57.61% |
| STNG241115C00062500 | 2024-02-29 12:30PM EDT | 62.50 | 12.50 | 14.30 | 15.20 | 0.00 | - | 1 | 8 | 0.00% |
| STNG241115C00065000 | 2024-03-07 11:26AM EDT | 65.00 | 11.88 | 11.20 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| STNG241115C00067500 | 2024-01-31 12:41PM EDT | 67.50 | 13.30 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| STNG241115C00070000 | 2024-06-18 9:59AM EDT | 70.00 | 13.30 | 12.40 | 16.50 | 0.00 | - | 1 | 102 | 52.98% |
| STNG241115C00072500 | 2024-06-26 10:57AM EDT | 72.50 | 14.60 | 12.20 | 14.50 | 0.00 | - | 100 | 172 | 50.05% |
| STNG241115C00075000 | 2024-06-26 9:30AM EDT | 75.00 | 13.20 | 10.40 | 12.70 | 0.00 | - | 1 | 3,253 | 47.93% |
| STNG241115C00077500 | 2024-06-10 10:56AM EDT | 77.50 | 9.10 | 8.30 | 10.20 | 0.00 | - | 20 | 79 | 41.74% |
| STNG241115C00080000 | 2024-06-27 11:20AM EDT | 80.00 | 9.13 | 5.90 | 9.00 | 0.00 | - | 100 | 470 | 41.97% |
| STNG241115C00082500 | 2024-06-28 3:17PM EDT | 82.50 | 6.85 | 6.60 | 7.20 | -1.09 | -13.73% | 34 | 114 | 38.59% |
| STNG241115C00085000 | 2024-06-25 11:18AM EDT | 85.00 | 6.50 | 5.50 | 6.00 | 0.00 | - | 19 | 90 | 37.63% |
| STNG241115C00087500 | 2024-06-26 3:54PM EDT | 87.50 | 5.90 | 4.30 | 5.20 | 0.00 | - | 22 | 29 | 38.09% |
| STNG241115C00090000 | 2024-06-26 2:58PM EDT | 90.00 | 5.00 | 3.40 | 4.30 | 0.00 | - | 33 | 658 | 37.46% |
| STNG241115C00092500 | 2024-06-25 1:55PM EDT | 92.50 | 3.90 | 2.65 | 3.60 | 0.00 | - | 3 | 511 | 37.32% |
| STNG241115C00095000 | 2024-06-12 3:32PM EDT | 95.00 | 2.40 | 2.20 | 3.00 | 0.00 | - | 2 | 855 | 37.21% |
| STNG241115C00100000 | 2024-06-10 11:39AM EDT | 100.00 | 1.70 | 0.00 | 3.80 | 0.00 | - | 8 | 10 | 47.84% |
| STNG241115C00110000 | 2024-04-29 10:57AM EDT | 110.00 | 1.05 | 0.55 | 2.20 | 0.00 | - | - | 1 | 47.63% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115P00035000 | 2023-12-27 2:37PM EDT | 35.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | - | 2 | 88.13% |
| STNG241115P00042500 | 2024-03-04 11:57AM EDT | 42.50 | 1.25 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 80.44% |
| STNG241115P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 1.35 | 0.40 | 2.45 | 0.00 | - | 3 | 3 | 76.47% |
| STNG241115P00047500 | 2024-06-26 9:41AM EDT | 47.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 10 | 1,107 | 47.75% |
| STNG241115P00050000 | 2024-06-28 3:57PM EDT | 50.00 | 0.25 | 0.25 | 0.30 | +0.05 | +25.00% | 2 | 1,696 | 45.31% |
| STNG241115P00055000 | 2024-06-28 2:11PM EDT | 55.00 | 0.45 | 0.25 | 0.50 | -0.05 | -10.00% | 5 | 914 | 41.92% |
| STNG241115P00057500 | 2024-04-22 10:25AM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STNG241115P00060000 | 2024-05-13 10:10AM EDT | 60.00 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 102 | 40.43% |
| STNG241115P00062500 | 2024-05-08 10:11AM EDT | 62.50 | 3.00 | 0.00 | 1.25 | 0.00 | - | - | 3 | 39.48% |
| STNG241115P00065000 | 2024-06-25 12:55PM EDT | 65.00 | 1.15 | 0.90 | 3.00 | 0.00 | - | 10 | 67 | 49.45% |
| STNG241115P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 2.05 | 1.35 | 1.95 | 0.00 | - | 8 | 61 | 36.68% |
| STNG241115P00070000 | 2024-06-26 11:11AM EDT | 70.00 | 1.90 | 1.90 | 2.85 | 0.00 | - | 14 | 3,140 | 38.23% |
| STNG241115P00072500 | 2024-05-15 9:45AM EDT | 72.50 | 4.10 | 3.10 | 4.30 | 0.00 | - | 26 | 221 | 41.92% |
| STNG241115P00075000 | 2024-06-25 12:55PM EDT | 75.00 | 3.45 | 3.50 | 4.10 | 0.00 | - | 10 | 53 | 35.24% |
| STNG241115P00077500 | 2024-06-25 3:43PM EDT | 77.50 | 4.10 | 4.00 | 5.10 | 0.00 | - | 7 | 10 | 34.89% |
| STNG241115P00080000 | 2024-06-27 2:35PM EDT | 80.00 | 4.90 | 5.60 | 6.10 | 0.00 | - | 10 | 81 | 33.83% |
| STNG241115P00082500 | 2024-06-27 2:36PM EDT | 82.50 | 6.00 | 6.80 | 7.30 | 0.00 | - | 13 | 24 | 33.07% |
| STNG241115P00085000 | 2024-06-25 3:41PM EDT | 85.00 | 7.50 | 8.10 | 8.80 | 0.00 | - | 1 | 30 | 33.09% |
| STNG241115P00087500 | 2024-06-05 2:53PM EDT | 87.50 | 10.40 | 9.30 | 10.80 | 0.00 | - | 19 | 22 | 35.00% |
| STNG241115P00090000 | 2024-04-15 2:51PM EDT | 90.00 | 21.40 | 13.00 | 13.70 | 0.00 | - | - | 23 | 41.07% |
| STNG241115P00095000 | 2024-06-14 3:11PM EDT | 95.00 | 20.00 | 14.00 | 17.40 | 0.00 | - | 6 | 6 | 41.16% |
| STNG241115P00100000 | 2024-06-14 3:11PM EDT | 100.00 | 24.60 | 18.80 | 21.50 | 0.00 | - | - | 6 | 41.81% |
© 2024 Yahoo. All rights reserved.