HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240920C00040000 | 2024-06-06 9:49AM EDT | 40.00 | 14.65 | 12.50 | 15.50 | 0.00 | - | 5 | 6 | 50.93% |
| DINO240920C00045000 | 2024-06-21 9:42AM EDT | 45.00 | 9.20 | 8.30 | 10.50 | 0.00 | - | 1 | 31 | 56.86% |
| DINO240920C00050000 | 2024-06-20 3:40PM EDT | 50.00 | 5.20 | 4.80 | 5.80 | 0.00 | - | 1 | 128 | 39.55% |
| DINO240920C00055000 | 2024-06-27 2:13PM EDT | 55.00 | 2.15 | 2.10 | 2.30 | 0.00 | - | 2 | 265 | 29.52% |
| DINO240920C00060000 | 2024-06-27 3:20PM EDT | 60.00 | 0.73 | 0.75 | 0.90 | 0.00 | - | 13 | 839 | 29.37% |
| DINO240920C00065000 | 2024-06-28 2:29PM EDT | 65.00 | 0.20 | 0.20 | 0.35 | -0.05 | -20.00% | 1 | 995 | 30.47% |
| DINO240920C00070000 | 2024-06-20 9:30AM EDT | 70.00 | 0.15 | 0.00 | 1.00 | 0.00 | - | 1 | 298 | 51.03% |
| DINO240920C00075000 | 2024-05-15 2:58PM EDT | 75.00 | 0.19 | 0.00 | 2.20 | 0.00 | - | 12 | 122 | 60.86% |
| DINO240920C00080000 | 2024-06-10 1:44PM EDT | 80.00 | 0.12 | 0.00 | 0.30 | 0.00 | - | 10 | 42 | 50.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO240920P00035000 | 2024-03-04 12:42PM EDT | 35.00 | 0.32 | 0.05 | 0.60 | 0.00 | - | 1 | 10 | 57.47% |
| DINO240920P00040000 | 2024-05-30 12:54PM EDT | 40.00 | 0.30 | 0.00 | 0.50 | 0.00 | - | 4 | 25 | 47.12% |
| DINO240920P00045000 | 2024-06-27 1:31PM EDT | 45.00 | 0.52 | 0.45 | 0.55 | 0.00 | - | 6 | 169 | 32.81% |
| DINO240920P00050000 | 2024-06-25 10:30AM EDT | 50.00 | 1.61 | 1.45 | 1.70 | 0.00 | - | 1 | 429 | 31.25% |
| DINO240920P00055000 | 2024-06-24 3:32PM EDT | 55.00 | 3.47 | 3.60 | 4.40 | 0.00 | - | 5 | 1,308 | 33.89% |
| DINO240920P00060000 | 2024-05-24 10:43AM EDT | 60.00 | 5.30 | 5.60 | 8.60 | 0.00 | - | 1 | 233 | 41.70% |
| DINO240920P00065000 | 2024-06-14 2:49PM EDT | 65.00 | 12.79 | 11.60 | 13.60 | 0.00 | - | 1 | 143 | 53.93% |
| DINO240920P00070000 | 2024-04-04 10:03AM EDT | 70.00 | 9.50 | 15.80 | 18.00 | 0.00 | - | 23 | 23 | 56.18% |
© 2024 Yahoo. All rights reserved.