HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO241220C00040000 | 2024-05-08 9:54AM EDT | 40.00 | 17.75 | 12.80 | 16.10 | 0.00 | - | 1 | 1 | 60.17% |
| DINO241220C00045000 | 2024-06-07 1:32PM EDT | 45.00 | 10.60 | 9.10 | 11.30 | 0.00 | - | 3 | 0 | 46.44% |
| DINO241220C00050000 | 2024-06-18 2:07PM EDT | 50.00 | 5.80 | 6.20 | 6.60 | 0.00 | - | 1 | 17 | 33.31% |
| DINO241220C00055000 | 2024-06-28 2:05PM EDT | 55.00 | 3.40 | 3.60 | 3.90 | -0.60 | -15.00% | 10 | 55 | 31.35% |
| DINO241220C00060000 | 2024-06-28 2:11PM EDT | 60.00 | 1.80 | 1.80 | 2.15 | -0.25 | -12.20% | 14 | 234 | 30.47% |
| DINO241220C00065000 | 2024-06-24 2:06PM EDT | 65.00 | 1.10 | 0.90 | 1.25 | 0.00 | - | 67 | 445 | 31.30% |
| DINO241220C00070000 | 2024-06-25 3:32PM EDT | 70.00 | 0.57 | 0.00 | 1.40 | 0.00 | - | 8 | 276 | 39.49% |
| DINO241220C00075000 | 2024-06-24 12:42PM EDT | 75.00 | 0.40 | 0.00 | 0.65 | 0.00 | - | 6 | 14 | 36.48% |
| DINO241220C00085000 | 2024-06-27 1:52PM EDT | 85.00 | 0.09 | 0.00 | 0.40 | 0.00 | - | 14 | 15 | 41.02% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO241220P00040000 | 2024-06-27 1:26PM EDT | 40.00 | 0.56 | 0.45 | 0.65 | 0.00 | - | 1 | 818 | 35.16% |
| DINO241220P00045000 | 2024-06-28 12:11PM EDT | 45.00 | 1.30 | 1.25 | 1.45 | -0.10 | -7.14% | 20 | 79 | 32.74% |
| DINO241220P00050000 | 2024-06-24 11:34AM EDT | 50.00 | 2.60 | 2.60 | 3.60 | 0.00 | - | 40 | 576 | 35.82% |
| DINO241220P00055000 | 2024-06-28 12:38PM EDT | 55.00 | 5.02 | 5.00 | 5.90 | -1.38 | -21.56% | 9 | 457 | 33.68% |
| DINO241220P00060000 | 2024-06-13 1:36PM EDT | 60.00 | 8.71 | 8.00 | 9.60 | 0.00 | - | 1 | 37 | 36.29% |
| DINO241220P00080000 | 2024-05-22 9:57AM EDT | 80.00 | 23.50 | 25.20 | 28.80 | 0.00 | - | - | 0 | 58.23% |
© 2024 Yahoo. All rights reserved.