HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117C00022500 | 2023-08-03 10:06AM EDT | 22.50 | 30.30 | 34.20 | 35.30 | 0.00 | - | 1 | 1 | 141.31% |
| DINO250117C00025000 | 2024-04-04 3:34PM EDT | 25.00 | 38.00 | 27.50 | 32.00 | 0.00 | - | 5 | 2 | 87.74% |
| DINO250117C00030000 | 2024-04-03 10:52AM EDT | 30.00 | 33.20 | 23.30 | 26.90 | 0.00 | - | 1 | 32 | 75.56% |
| DINO250117C00035000 | 2024-06-13 3:45PM EDT | 35.00 | 18.00 | 16.70 | 20.80 | 0.00 | - | 1 | 11 | 68.14% |
| DINO250117C00040000 | 2024-05-29 11:21AM EDT | 40.00 | 15.70 | 13.60 | 15.80 | 0.00 | - | 1 | 58 | 53.00% |
| DINO250117C00045000 | 2024-06-06 1:10PM EDT | 45.00 | 11.00 | 8.20 | 10.40 | 0.00 | - | 1 | 181 | 35.72% |
| DINO250117C00050000 | 2024-06-25 3:20PM EDT | 50.00 | 7.00 | 6.60 | 6.90 | 0.00 | - | 5 | 221 | 32.97% |
| DINO250117C00055000 | 2024-06-24 11:48AM EDT | 55.00 | 4.40 | 4.00 | 4.30 | 0.00 | - | 5 | 261 | 31.63% |
| DINO250117C00060000 | 2024-06-28 11:40AM EDT | 60.00 | 2.30 | 2.25 | 2.45 | +0.15 | +6.98% | 1 | 510 | 30.36% |
| DINO250117C00065000 | 2024-06-27 3:06PM EDT | 65.00 | 1.25 | 1.20 | 1.40 | 0.00 | - | 2 | 1,435 | 30.35% |
| DINO250117C00070000 | 2024-06-28 3:29PM EDT | 70.00 | 0.61 | 0.60 | 0.85 | -0.08 | -11.59% | 4 | 759 | 31.23% |
| DINO250117C00075000 | 2024-06-14 2:07PM EDT | 75.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | 25 | 350 | 33.86% |
| DINO250117C00080000 | 2024-04-30 12:33PM EDT | 80.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 82 | 206 | 33.35% |
| DINO250117C00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 21 | 38 | 44.43% |
| DINO250117C00090000 | 2024-05-01 9:36AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DINO250117C00095000 | 2024-04-24 11:45AM EDT | 95.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 207 | 50.20% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117P00020000 | 2023-11-30 10:38AM EDT | 20.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 10 | 4 | 132.03% |
| DINO250117P00022500 | 2023-07-06 11:43AM EDT | 22.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | - | 1 | 92.33% |
| DINO250117P00025000 | 2024-06-20 11:54AM EDT | 25.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 62.89% |
| DINO250117P00030000 | 2024-02-22 12:20PM EDT | 30.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 1,148 | 50.24% |
| DINO250117P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 15 | 43 | 49.56% |
| DINO250117P00040000 | 2024-06-10 2:21PM EDT | 40.00 | 0.67 | 0.50 | 1.00 | 0.00 | - | 1 | 662 | 37.35% |
| DINO250117P00045000 | 2024-06-25 2:19PM EDT | 45.00 | 1.50 | 1.35 | 1.60 | 0.00 | - | 1 | 351 | 31.74% |
| DINO250117P00050000 | 2024-06-28 1:04PM EDT | 50.00 | 3.00 | 2.90 | 3.10 | -0.06 | -1.96% | 5 | 346 | 29.86% |
| DINO250117P00055000 | 2024-06-28 10:50AM EDT | 55.00 | 5.70 | 5.20 | 5.50 | +0.40 | +7.55% | 7 | 438 | 28.75% |
| DINO250117P00060000 | 2024-06-04 10:35AM EDT | 60.00 | 8.40 | 6.60 | 9.40 | 0.00 | - | 1 | 251 | 32.35% |
| DINO250117P00065000 | 2024-05-07 12:38PM EDT | 65.00 | 11.80 | 11.40 | 12.40 | 0.00 | - | 5 | 148 | 24.29% |
| DINO250117P00070000 | 2024-06-24 10:00AM EDT | 70.00 | 16.32 | 16.00 | 19.00 | 0.00 | - | 4 | 64 | 44.54% |
| DINO250117P00075000 | 2024-03-19 3:23PM EDT | 75.00 | 16.70 | 18.40 | 20.10 | 0.00 | - | 1 | 3 | 0.00% |
| DINO250117P00080000 | 2023-10-25 10:40AM EDT | 80.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DINO250117P00085000 | 2023-09-15 12:00PM EDT | 85.00 | 26.40 | 31.50 | 32.70 | 0.00 | - | 1 | 3 | 47.56% |
| DINO250117P00095000 | 2023-11-02 10:33AM EDT | 95.00 | 37.27 | 38.50 | 43.00 | 0.00 | - | 4 | 0 | 58.74% |
© 2024 Yahoo. All rights reserved.