UK markets closed
NIKKEI 225
38,102.44 -712.12 (-1.83%) HANG SENG
17,936.12 -5.66 (-0.03%) CRUDE OIL
79.75 +1.30 (+1.66%) GOLD FUTURES
2,330.30 -18.80 (-0.80%) DOW
38,665.33 +76.17 (+0.20%) Bitcoin GBP
51,897.60 -520.45 (-0.99%)
Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621C00025000 | 2023-10-20 2:25PM EDT | 25.00 | 30.56 | 29.60 | 33.10 | 0.00 | - | 1 | 5 | 0.00% |
| STNG240621C00030000 | 2024-02-20 2:57PM EDT | 30.00 | 36.30 | 41.00 | 45.90 | 0.00 | - | 1 | 5 | 0.00% |
| STNG240621C00035000 | 2023-11-01 9:35AM EDT | 35.00 | 22.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| STNG240621C00040000 | 2024-06-13 3:50PM EDT | 40.00 | 36.40 | 35.30 | 39.00 | 0.00 | - | 360 | 2 | 449.41% |
| STNG240621C00042500 | 2024-06-13 3:16PM EDT | 42.50 | 34.90 | 33.20 | 36.80 | 0.00 | - | 75 | 0 | 439.26% |
| STNG240621C00045000 | 2024-06-13 3:50PM EDT | 45.00 | 31.40 | 30.30 | 34.20 | 0.00 | - | 1,130 | 6 | 398.44% |
| STNG240621C00047500 | 2023-11-07 4:11PM EDT | 47.50 | 13.00 | 9.70 | 10.20 | 0.00 | - | 1 | 7 | 0.00% |
| STNG240621C00050000 | 2024-06-17 12:29PM EDT | 50.00 | 27.50 | 25.40 | 28.00 | +1.10 | +4.17% | 4 | 45 | 237.70% |
| STNG240621C00052500 | 2024-06-13 3:16PM EDT | 52.50 | 25.10 | 22.90 | 26.80 | 0.00 | - | 90 | 0 | 314.36% |
| STNG240621C00055000 | 2024-06-13 3:50PM EDT | 55.00 | 21.40 | 20.30 | 24.30 | 0.00 | - | 1,950 | 2 | 286.43% |
| STNG240621C00057500 | 2024-06-13 3:50PM EDT | 57.50 | 20.20 | 17.80 | 21.70 | 0.00 | - | 245 | 0 | 254.00% |
| STNG240621C00060000 | 2024-06-13 3:50PM EDT | 60.00 | 20.20 | 15.30 | 19.10 | 0.00 | - | 2,910 | 11 | 223.05% |
| STNG240621C00062500 | 2024-05-07 12:54PM EDT | 62.50 | 11.25 | 16.10 | 19.20 | 0.00 | - | 1 | 3 | 244.34% |
| STNG240621C00065000 | 2024-06-13 3:50PM EDT | 65.00 | 12.33 | 10.40 | 13.00 | 0.00 | - | 8,252 | 13 | 114.84% |
| STNG240621C00067500 | 2024-06-13 3:50PM EDT | 67.50 | 8.90 | 7.90 | 11.90 | 0.00 | - | 235 | 7 | 161.04% |
| STNG240621C00070000 | 2024-06-14 3:55PM EDT | 70.00 | 5.00 | 6.50 | 9.10 | 0.00 | - | 53 | 646 | 64.36% |
| STNG240621C00072500 | 2024-06-13 3:50PM EDT | 72.50 | 3.80 | 3.80 | 5.40 | 0.00 | - | 60 | 2 | 52.73% |
| STNG240621C00074000 | 2024-06-14 3:08PM EDT | 74.00 | 2.40 | 3.40 | 4.00 | 0.00 | - | 3 | 29 | 45.70% |
| STNG240621C00076000 | 2024-06-17 12:38PM EDT | 76.00 | 1.99 | 1.80 | 2.25 | +1.04 | +109.47% | 82 | 32 | 36.57% |
| STNG240621C00077000 | 2024-06-17 11:17AM EDT | 77.00 | 1.07 | 1.15 | 1.45 | +0.07 | +7.00% | 49 | 38 | 31.49% |
| STNG240621C00077500 | 2024-06-17 12:29PM EDT | 77.50 | 1.00 | 0.90 | 1.20 | +0.50 | +100.00% | 9 | 209 | 32.03% |
| STNG240621C00078000 | 2024-06-17 12:26PM EDT | 78.00 | 0.70 | 0.70 | 0.85 | +0.32 | +84.21% | 52 | 8 | 28.81% |
| STNG240621C00079000 | 2024-06-17 10:08AM EDT | 79.00 | 0.35 | 0.35 | 0.60 | -0.88 | -71.54% | 21 | 17 | 32.18% |
| STNG240621C00081000 | 2024-06-17 10:51AM EDT | 81.00 | 0.15 | 0.05 | 0.20 | +0.03 | +25.00% | 3 | 222 | 32.81% |
| STNG240621C00082000 | 2024-06-13 3:01PM EDT | 82.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 11 | 112 | 39.06% |
| STNG240621C00082500 | 2024-06-14 1:51PM EDT | 82.50 | 0.10 | 0.00 | 0.10 | +0.07 | +233.33% | 1 | 307 | 35.35% |
| STNG240621C00083000 | 2024-06-10 11:38AM EDT | 83.00 | 0.60 | 0.00 | 0.15 | 0.00 | - | 2 | 61 | 41.80% |
| STNG240621C00084000 | 2024-06-11 10:10AM EDT | 84.00 | 0.12 | 0.00 | 0.75 | 0.00 | - | 15 | 36 | 60.55% |
| STNG240621C00085000 | 2024-06-14 3:02PM EDT | 85.00 | 0.10 | 0.00 | 0.45 | 0.00 | - | 10 | 2,525 | 57.81% |
| STNG240621C00086000 | 2024-05-31 2:52PM EDT | 86.00 | 0.84 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 72.36% |
| STNG240621C00087000 | 2024-06-10 3:16PM EDT | 87.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | - | 60 | 78.03% |
| STNG240621C00087500 | 2024-05-24 10:33AM EDT | 87.50 | 0.80 | 0.00 | 0.75 | 0.00 | - | 4 | 106 | 80.76% |
| STNG240621C00090000 | 2024-05-29 9:59AM EDT | 90.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 163 | 93.95% |
| STNG240621C00091000 | 2024-05-20 10:24AM EDT | 91.00 | 1.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 99.02% |
| STNG240621C00092000 | 2024-06-14 1:34PM EDT | 92.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 64.06% |
| STNG240621C00095000 | 2024-05-22 11:06AM EDT | 95.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 1 | 131 | 118.07% |
| STNG240621C00100000 | 2024-03-26 3:32PM EDT | 100.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 15 | 19 | 139.84% |
| STNG240621C00105000 | 2024-04-03 9:47AM EDT | 105.00 | 0.20 | 0.00 | 0.35 | 0.00 | - | 1 | 27 | 138.28% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240621P00025000 | 2023-10-19 12:09PM EDT | 25.00 | 0.35 | 0.15 | 0.55 | 0.00 | - | 20 | 24 | 529.30% |
| STNG240621P00030000 | 2023-12-13 12:15PM EDT | 30.00 | 0.30 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 381.25% |
| STNG240621P00035000 | 2024-03-28 3:00PM EDT | 35.00 | 0.09 | 0.00 | 0.75 | 0.00 | - | 100 | 362 | 388.28% |
| STNG240621P00040000 | 2024-03-28 3:00PM EDT | 40.00 | 0.12 | 0.00 | 0.45 | 0.00 | - | 100 | 414 | 300.78% |
| STNG240621P00042500 | 2024-03-04 4:34PM EDT | 42.50 | 0.30 | 0.00 | 2.20 | 0.00 | - | 10 | 6 | 387.50% |
| STNG240621P00045000 | 2024-05-21 11:28AM EDT | 45.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 45 | 158 | 185.94% |
| STNG240621P00047500 | 2024-05-21 1:43PM EDT | 47.50 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 93 | 254.69% |
| STNG240621P00050000 | 2024-04-23 1:49PM EDT | 50.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 10 | 542 | 50.00% |
| STNG240621P00052500 | 2024-05-16 9:30AM EDT | 52.50 | 0.05 | 0.00 | 2.15 | 0.00 | - | 1 | 755 | 272.36% |
| STNG240621P00055000 | 2024-05-31 2:21PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 1,205 | 50.00% |
| STNG240621P00057500 | 2024-05-06 1:30PM EDT | 57.50 | 0.30 | 0.00 | 2.15 | 0.00 | - | 5 | 122 | 222.56% |
| STNG240621P00060000 | 2024-05-30 9:44AM EDT | 60.00 | 1.46 | 0.00 | 0.75 | 0.00 | - | 1 | 1,447 | 149.61% |
| STNG240621P00062500 | 2024-06-11 12:11PM EDT | 62.50 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 66 | 130.37% |
| STNG240621P00065000 | 2024-06-04 10:42AM EDT | 65.00 | 0.83 | 0.00 | 0.75 | 0.00 | - | 5 | 1,016 | 111.52% |
| STNG240621P00067500 | 2024-06-11 12:11PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 69 | 54.69% |
| STNG240621P00069000 | 2024-06-14 9:44AM EDT | 69.00 | 0.15 | - | 0.50 | 0.00 | - | - | 3 | 89.16% |
| STNG240621P00070000 | 2024-06-14 3:31PM EDT | 70.00 | 0.15 | 0.00 | 0.65 | 0.00 | - | 102 | 814 | 71.48% |
| STNG240621P00072000 | 2024-05-20 2:09PM EDT | 72.00 | 0.31 | 0.00 | 0.10 | 0.00 | - | - | 2 | 41.80% |
| STNG240621P00072500 | 2024-06-14 9:51AM EDT | 72.50 | 0.20 | 0.05 | 0.15 | 0.00 | - | 7 | 44 | 42.58% |
| STNG240621P00073000 | 2024-06-14 3:44PM EDT | 73.00 | 0.45 | 0.05 | 0.15 | 0.00 | - | - | 1 | 39.26% |
| STNG240621P00074000 | 2024-06-14 3:50PM EDT | 74.00 | 0.60 | 0.10 | 0.25 | 0.00 | - | 126 | 484 | 38.09% |
| STNG240621P00075000 | 2024-06-17 11:17AM EDT | 75.00 | 0.45 | 0.20 | 0.35 | -0.60 | -57.14% | 53 | 400 | 34.67% |
| STNG240621P00076000 | 2024-06-14 2:43PM EDT | 76.00 | 1.27 | 0.40 | 0.55 | 0.00 | - | 4 | 13 | 32.76% |
| STNG240621P00077000 | 2024-06-17 11:09AM EDT | 77.00 | 1.00 | 0.70 | 0.85 | +0.20 | +25.00% | 2 | 235 | 30.96% |
| STNG240621P00077500 | 2024-06-17 12:34PM EDT | 77.50 | 1.05 | 0.95 | 1.10 | -1.01 | -49.03% | 2 | 80 | 31.49% |
| STNG240621P00078000 | 2024-06-14 10:24AM EDT | 78.00 | 2.10 | 1.20 | 1.40 | 0.00 | - | 50 | 86 | 32.42% |
| STNG240621P00080000 | 2024-06-14 3:08PM EDT | 80.00 | 4.30 | 2.45 | 3.10 | 0.00 | - | 15 | 529 | 43.75% |
| STNG240621P00081000 | 2024-06-13 12:26PM EDT | 81.00 | 3.97 | 2.35 | 4.70 | 0.00 | - | 1 | 46 | 71.48% |
| STNG240621P00082000 | 2024-06-11 12:32PM EDT | 82.00 | 4.07 | 2.70 | 6.70 | 0.00 | - | 1 | 28 | 110.64% |
| STNG240621P00082500 | 2024-06-10 10:42AM EDT | 82.50 | 3.00 | 3.60 | 7.20 | 0.00 | - | 1 | 57 | 55.57% |
| STNG240621P00083000 | 2024-06-13 10:50AM EDT | 83.00 | 4.68 | 3.80 | 7.70 | 0.00 | - | 2 | 2 | 52.05% |
| STNG240621P00085000 | 2024-06-13 1:40PM EDT | 85.00 | 7.09 | 5.80 | 9.70 | 0.00 | - | 5 | 0 | 64.16% |
| STNG240621P00090000 | 2024-04-16 10:08AM EDT | 90.00 | 20.50 | 7.20 | 11.10 | 0.00 | - | 8 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.