HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEP240517C00012500 | 2023-11-28 10:31AM EDT | 12.50 | 8.70 | 0.00 | 0.00 | +8.70 | - | - | 0 | 0.00% |
| HEP240517C00017500 | 2023-11-28 10:31AM EDT | 17.50 | 4.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| HEP240517C00020000 | 2023-11-16 1:16PM EDT | 20.00 | 1.33 | 0.00 | 0.00 | 0.00 | - | 5 | 16 | 0.00% |
| HEP240517C00022500 | 2023-11-28 4:26PM EDT | 22.50 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| HEP240517C00025000 | 2023-11-27 12:22PM EDT | 25.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 81 | 0.00% |
| DINO240517C00045000 | 2024-04-26 3:57PM EDT | 45.00 | 12.20 | 7.80 | 11.80 | 0.00 | - | 3 | 8 | 80.57% |
| DINO240517C00050000 | 2024-05-03 2:40PM EDT | 50.00 | 4.70 | 3.30 | 6.10 | +0.10 | +2.17% | 20 | 25 | 87.89% |
| DINO240517C00055000 | 2024-05-03 3:34PM EDT | 55.00 | 1.30 | 0.95 | 1.65 | +0.25 | +23.81% | 63 | 330 | 46.78% |
| DINO240517C00060000 | 2024-05-03 1:43PM EDT | 60.00 | 0.15 | 0.10 | 0.15 | +0.02 | +15.38% | 39 | 675 | 37.21% |
| DINO240517C00065000 | 2024-05-03 12:09PM EDT | 65.00 | 0.04 | 0.00 | 0.05 | +0.01 | +33.33% | 3 | 797 | 47.85% |
| DINO240517C00070000 | 2024-04-24 1:54PM EDT | 70.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 663 | 57.81% |
| DINO240517C00075000 | 2024-04-08 2:58PM EDT | 75.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 6 | 71.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| HEP240517P00020000 | 2023-11-28 10:31AM EDT | 20.00 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 50.00% |
| HEP240517P00022500 | 2023-11-28 10:31AM EDT | 22.50 | 2.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 50.00% |
| HEP240517P00025000 | 2023-11-28 10:31AM EDT | 25.00 | 4.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| DINO240517P00045000 | 2024-04-16 11:55AM EDT | 45.00 | 0.10 | 0.00 | 0.65 | 0.00 | - | 10 | 12 | 77.25% |
| DINO240517P00050000 | 2024-05-02 3:00PM EDT | 50.00 | 0.25 | 0.25 | 0.35 | 0.00 | - | 4 | 58 | 44.14% |
| DINO240517P00055000 | 2024-05-03 3:57PM EDT | 55.00 | 1.95 | 1.95 | 2.05 | -0.20 | -9.30% | 89 | 798 | 42.38% |
| DINO240517P00060000 | 2024-05-02 2:49PM EDT | 60.00 | 6.59 | 4.80 | 8.00 | 0.00 | - | 11 | 662 | 64.11% |
| DINO240517P00065000 | 2024-04-26 3:33PM EDT | 65.00 | 8.45 | 9.00 | 13.00 | 0.00 | - | 2 | 191 | 75.00% |
| DINO240517P00080000 | 2024-04-16 10:31AM EDT | 80.00 | 23.00 | 24.00 | 28.00 | 0.00 | - | 1 | 0 | 131.35% |
© 2024 Yahoo. All rights reserved.