UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.12 +0.12 (+0.15%) GOLD FUTURES
2,309.20 -1.80 (-0.08%) DOW
38,079.46 +176.17 (+0.46%) Bitcoin GBP
47,159.97 +1,634.10 (+3.59%)
Sterling Construction Company, Inc. (STRL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517C00080000 | 2024-04-23 2:31PM EDT | 80.00 | 22.50 | 19.50 | 22.80 | 0.00 | - | - | 1 | 67.09% |
| STRL240517C00090000 | 2024-05-02 9:30AM EDT | 90.00 | 12.02 | 11.70 | 13.60 | -2.28 | -15.94% | 1 | 4 | 70.36% |
| STRL240517C00095000 | 2024-04-23 2:15PM EDT | 95.00 | 10.40 | 8.20 | 10.80 | 0.00 | - | 27 | 3 | 74.76% |
| STRL240517C00100000 | 2024-05-02 11:30AM EDT | 100.00 | 6.70 | 6.20 | 7.30 | -4.50 | -40.18% | 20 | 28 | 75.10% |
| STRL240517C00105000 | 2024-04-29 11:00AM EDT | 105.00 | 3.87 | 3.60 | 4.50 | -2.83 | -42.24% | 1 | 57 | 68.43% |
| STRL240517C00110000 | 2024-05-02 9:53AM EDT | 110.00 | 2.24 | 1.85 | 3.10 | -0.26 | -10.40% | 8 | 95 | 67.70% |
| STRL240517C00115000 | 2024-05-01 2:40PM EDT | 115.00 | 1.65 | 1.25 | 1.65 | 0.00 | - | 2 | 86 | 67.43% |
| STRL240517C00120000 | 2024-05-01 12:00PM EDT | 120.00 | 1.19 | 0.60 | 1.75 | 0.00 | - | 2 | 55 | 75.05% |
| STRL240517C00125000 | 2024-05-02 9:30AM EDT | 125.00 | 0.60 | 0.25 | 0.85 | -0.65 | -52.00% | 1 | 15 | 70.80% |
| STRL240517C00130000 | 2024-05-01 2:01PM EDT | 130.00 | 0.40 | 0.10 | 0.45 | 0.00 | - | 1 | 3 | 69.53% |
| STRL240517C00135000 | 2024-04-12 11:32AM EDT | 135.00 | 0.91 | 0.00 | 0.40 | 0.00 | - | 2 | 10 | 73.44% |
| STRL240517C00140000 | 2024-03-26 2:36PM EDT | 140.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 142.04% |
| STRL240517C00145000 | 2024-04-09 10:00AM EDT | 145.00 | 0.50 | 0.00 | 1.25 | 0.00 | - | 2 | 2 | 107.91% |
| STRL240517C00150000 | 2024-04-04 9:41AM EDT | 150.00 | 0.65 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 111.52% |
| STRL240517C00160000 | 2024-04-23 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 184 | 190 | 82.03% |
| STRL240517C00165000 | 2024-04-12 2:00PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 576 | 87.11% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517P00055000 | 2024-04-17 12:42PM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
| STRL240517P00075000 | 2024-04-23 3:47PM EDT | 75.00 | 0.51 | 0.00 | 0.55 | 0.00 | - | 2 | 14 | 83.20% |
| STRL240517P00080000 | 2024-05-02 12:35PM EDT | 80.00 | 1.80 | 0.45 | 1.00 | +1.20 | +200.00% | 1 | 50 | 85.16% |
| STRL240517P00085000 | 2024-05-02 9:30AM EDT | 85.00 | 1.25 | 1.00 | 3.60 | +0.20 | +19.05% | 20 | 38 | 100.93% |
| STRL240517P00090000 | 2024-05-01 2:44PM EDT | 90.00 | 1.75 | 1.65 | 2.85 | 0.00 | - | 391 | 53 | 78.47% |
| STRL240517P00095000 | 2024-04-29 12:53PM EDT | 95.00 | 2.60 | 2.75 | 4.30 | 0.00 | - | 1 | 27 | 73.63% |
| STRL240517P00100000 | 2024-05-01 12:42PM EDT | 100.00 | 6.00 | 5.30 | 5.80 | 0.00 | - | 1 | 149 | 71.41% |
| STRL240517P00105000 | 2024-04-26 3:37PM EDT | 105.00 | 6.42 | 7.20 | 9.90 | 0.00 | - | 3 | 9 | 73.14% |
| STRL240517P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 13.70 | 10.70 | 14.00 | 0.00 | - | 80 | 87 | 77.95% |
© 2024 Yahoo. All rights reserved.