Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG250117C00020000 | 2024-02-26 2:12PM EDT | 20.00 | 48.47 | 48.00 | 52.90 | 0.00 | - | 4 | 6 | 0.00% |
| STNG250117C00025000 | 2023-09-12 2:18PM EDT | 25.00 | 27.30 | 29.80 | 32.00 | 0.00 | - | 11 | 7 | 0.00% |
| STNG250117C00028000 | 2023-11-02 9:58AM EDT | 28.00 | 31.93 | 28.80 | 30.10 | 0.00 | - | 1 | 2 | 0.00% |
| STNG250117C00030000 | 2024-06-10 9:30AM EDT | 30.00 | 50.65 | 49.40 | 53.50 | 0.00 | - | 1 | 19 | 64.26% |
| STNG250117C00033000 | 2023-12-22 10:59AM EDT | 33.00 | 32.60 | 35.00 | 40.00 | 0.00 | - | 1 | 12 | 0.00% |
| STNG250117C00035000 | 2024-06-04 3:59PM EDT | 35.00 | 45.13 | 44.70 | 48.70 | 0.00 | - | 3 | 2,657 | 64.65% |
| STNG250117C00038000 | 2023-12-07 11:00AM EDT | 38.00 | 19.20 | 27.40 | 30.60 | 0.00 | - | 5 | 15 | 0.00% |
| STNG250117C00040000 | 2024-04-04 3:27PM EDT | 40.00 | 33.20 | 31.00 | 35.50 | 0.00 | - | 1 | 27 | 0.00% |
| STNG250117C00042000 | 2024-02-15 3:05PM EDT | 42.00 | 29.20 | 28.50 | 33.20 | 0.00 | - | 3 | 234 | 0.00% |
| STNG250117C00045000 | 2024-06-21 9:51AM EDT | 45.00 | 38.00 | 35.10 | 39.20 | 0.00 | - | 1 | 1,154 | 55.66% |
| STNG250117C00047000 | 2024-05-17 3:36PM EDT | 47.00 | 34.63 | 27.60 | 31.70 | 0.00 | - | 1 | 1,154 | 0.00% |
| STNG250117C00050000 | 2024-06-06 10:34AM EDT | 50.00 | 30.40 | 30.40 | 33.90 | 0.00 | - | 1,105 | 3,419 | 65.83% |
| STNG250117C00055000 | 2024-06-21 12:36PM EDT | 55.00 | 28.45 | 25.70 | 29.00 | 0.00 | - | 1 | 496 | 56.92% |
| STNG250117C00060000 | 2024-06-17 2:13PM EDT | 60.00 | 20.01 | 21.20 | 25.00 | 0.00 | - | 5 | 2,084 | 54.57% |
| STNG250117C00062500 | 2024-05-13 2:49PM EDT | 62.50 | 20.02 | 19.60 | 21.80 | 0.00 | - | 2 | 1 | 45.46% |
| STNG250117C00065000 | 2024-06-13 3:39PM EDT | 65.00 | 16.37 | 18.00 | 19.60 | 0.00 | - | 5 | 2,995 | 42.92% |
| STNG250117C00067500 | 2024-05-14 3:49PM EDT | 67.50 | 16.77 | 14.60 | 15.40 | 0.00 | - | 1 | 41 | 28.21% |
| STNG250117C00070000 | 2024-06-27 9:36AM EDT | 70.00 | 18.30 | 14.70 | 16.30 | 0.00 | - | 1 | 3,006 | 42.99% |
| STNG250117C00072500 | 2024-06-20 12:12PM EDT | 72.50 | 14.08 | 12.40 | 15.20 | -0.62 | -4.22% | 1 | 41 | 44.87% |
| STNG250117C00075000 | 2024-06-26 11:25AM EDT | 75.00 | 14.30 | 11.50 | 13.30 | 0.00 | - | 100 | 2,107 | 42.50% |
| STNG250117C00077500 | 2024-06-26 11:07AM EDT | 77.50 | 11.08 | 9.30 | 12.30 | -1.62 | -12.76% | 1 | 30 | 43.77% |
| STNG250117C00080000 | 2024-06-27 10:22AM EDT | 80.00 | 11.01 | 7.50 | 10.40 | 0.00 | - | 50 | 1,885 | 40.75% |
| STNG250117C00082500 | 2024-06-28 12:12PM EDT | 82.50 | 9.70 | 6.20 | 9.10 | +0.10 | +1.04% | 5 | 35 | 39.92% |
| STNG250117C00085000 | 2024-06-26 10:19AM EDT | 85.00 | 9.00 | 6.10 | 8.00 | 0.00 | - | 7 | 529 | 39.53% |
| STNG250117C00087500 | 2024-06-14 3:52PM EDT | 87.50 | 3.80 | 4.30 | 6.70 | 0.00 | - | 10 | 24 | 37.90% |
| STNG250117C00090000 | 2024-06-27 3:59PM EDT | 90.00 | 6.40 | 5.10 | 5.50 | 0.00 | - | 68 | 3,251 | 36.27% |
| STNG250117C00092500 | 2024-06-24 1:51PM EDT | 92.50 | 5.30 | 2.80 | 6.30 | 0.00 | - | 26 | 57 | 42.82% |
| STNG250117C00095000 | 2024-06-24 11:36AM EDT | 95.00 | 4.70 | 3.60 | 4.60 | +0.10 | +2.17% | 6 | 2,244 | 38.31% |
| STNG250117C00100000 | 2024-06-25 12:26PM EDT | 100.00 | 3.10 | 2.30 | 2.90 | 0.00 | - | 1 | 340 | 35.27% |
| STNG250117C00105000 | 2024-05-20 2:45PM EDT | 105.00 | 2.95 | 1.65 | 2.30 | 0.00 | - | 14 | 1,129 | 36.32% |
| STNG250117C00110000 | 2024-06-21 1:33PM EDT | 110.00 | 1.80 | 0.00 | 3.50 | 0.00 | - | 2 | 13 | 46.85% |
| STNG250117C00120000 | 2024-06-20 12:26PM EDT | 120.00 | 0.80 | 0.00 | 2.70 | 0.00 | - | 2 | 10 | 49.48% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG250117P00020000 | 2024-04-15 2:29PM EDT | 20.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 107.81% |
| STNG250117P00023000 | 2023-05-04 9:44AM EDT | 23.00 | 2.50 | 1.60 | 2.05 | 0.00 | - | - | 1 | 131.49% |
| STNG250117P00025000 | 2024-01-02 11:32AM EDT | 25.00 | 0.45 | 0.00 | 0.50 | 0.00 | - | 20 | 160 | 80.86% |
| STNG250117P00028000 | 2023-12-15 11:59AM EDT | 28.00 | 0.75 | 0.20 | 0.70 | 0.00 | - | 1 | 38 | 81.54% |
| STNG250117P00030000 | 2024-04-16 2:32PM EDT | 30.00 | 0.35 | 0.00 | 2.00 | 0.00 | - | 1 | 63 | 90.77% |
| STNG250117P00033000 | 2023-08-09 10:00AM EDT | 33.00 | 3.17 | 2.30 | 2.45 | 0.00 | - | 1 | 7 | 104.83% |
| STNG250117P00035000 | 2024-05-07 1:03PM EDT | 35.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | 6 | 118 | 63.62% |
| STNG250117P00038000 | 2023-12-04 12:06PM EDT | 38.00 | 2.35 | 1.15 | 1.90 | 0.00 | - | 27 | 0 | 79.71% |
| STNG250117P00040000 | 2023-12-18 10:30AM EDT | 40.00 | 2.04 | 1.80 | 2.10 | 0.00 | - | 2 | 139 | 80.66% |
| STNG250117P00042000 | 2024-01-09 2:42PM EDT | 42.00 | 2.40 | 1.70 | 1.90 | 0.00 | - | 1 | 472 | 74.29% |
| STNG250117P00045000 | 2024-06-27 3:58PM EDT | 45.00 | 0.25 | 0.00 | 0.60 | 0.00 | - | 25 | 773 | 51.27% |
| STNG250117P00047000 | 2024-04-29 10:15AM EDT | 47.00 | 1.30 | 0.10 | 0.85 | 0.00 | - | 1 | 1,674 | 52.10% |
| STNG250117P00050000 | 2024-05-16 2:06PM EDT | 50.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | 1 | 365 | 45.78% |
| STNG250117P00055000 | 2024-05-10 11:02AM EDT | 55.00 | 1.30 | 0.00 | 0.95 | 0.00 | - | 50 | 515 | 40.80% |
| STNG250117P00060000 | 2024-05-22 12:59PM EDT | 60.00 | 1.37 | 0.00 | 1.60 | 0.00 | - | 10 | 285 | 39.47% |
| STNG250117P00062500 | 2024-05-30 1:18PM EDT | 62.50 | 1.73 | 0.40 | 1.95 | 0.00 | - | 7 | 7 | 38.26% |
| STNG250117P00065000 | 2024-05-20 3:27PM EDT | 65.00 | 2.30 | 1.60 | 2.30 | 0.00 | - | 96 | 498 | 36.66% |
| STNG250117P00067500 | 2024-05-24 12:52PM EDT | 67.50 | 2.70 | 1.80 | 2.85 | 0.00 | - | 51 | 56 | 35.93% |
| STNG250117P00070000 | 2024-06-28 3:48PM EDT | 70.00 | 3.86 | 3.00 | 3.30 | +0.76 | +24.52% | 2 | 595 | 34.19% |
| STNG250117P00072500 | 2024-06-20 12:32PM EDT | 72.50 | 3.90 | 3.80 | 4.10 | 0.00 | - | 1 | 42 | 33.84% |
| STNG250117P00075000 | 2024-06-25 11:34AM EDT | 75.00 | 4.45 | 3.10 | 5.00 | 0.00 | - | 1 | 284 | 33.41% |
| STNG250117P00077500 | 2024-05-01 12:00PM EDT | 77.50 | 13.29 | 5.70 | 6.20 | 0.00 | - | 14 | 39 | 33.77% |
| STNG250117P00080000 | 2024-06-24 1:24PM EDT | 80.00 | 6.43 | 6.70 | 8.00 | 0.00 | - | 3 | 150 | 36.08% |
| STNG250117P00082500 | 2024-05-17 10:44AM EDT | 82.50 | 9.70 | 10.80 | 11.20 | 0.00 | - | 4 | 201 | 43.64% |
| STNG250117P00085000 | 2024-05-22 1:42PM EDT | 85.00 | 10.00 | 9.10 | 9.50 | 0.00 | - | 2 | 366 | 30.40% |
| STNG250117P00087500 | 2024-05-17 3:49PM EDT | 87.50 | 11.80 | 13.90 | 14.80 | 0.00 | - | 2 | 2 | 45.76% |
| STNG250117P00090000 | 2024-06-14 12:36PM EDT | 90.00 | 15.85 | 12.20 | 13.60 | 0.00 | - | 7 | 59 | 33.68% |
© 2024 Yahoo. All rights reserved.