HF Sinclair Corporation (DINO)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116C00030000 | 2024-06-24 10:09AM EDT | 30.00 | 24.70 | 21.50 | 26.50 | 0.00 | - | 2 | 14 | 56.43% |
| DINO260116C00035000 | 2024-02-22 11:31AM EDT | 35.00 | 24.05 | 26.10 | 30.50 | 0.00 | - | 3 | 13 | 85.31% |
| DINO260116C00040000 | 2024-06-26 10:34AM EDT | 40.00 | 16.00 | 13.60 | 16.50 | 0.00 | - | 1 | 121 | 35.65% |
| DINO260116C00045000 | 2024-05-20 12:48PM EDT | 45.00 | 15.77 | 11.80 | 13.40 | 0.00 | - | 4 | 49 | 35.50% |
| DINO260116C00050000 | 2024-06-03 3:43PM EDT | 50.00 | 10.67 | 9.60 | 12.40 | 0.00 | - | 1 | 29 | 41.91% |
| DINO260116C00055000 | 2024-06-25 2:48PM EDT | 55.00 | 7.80 | 6.20 | 9.80 | 0.00 | - | 2 | 26 | 39.78% |
| DINO260116C00060000 | 2024-06-06 2:17PM EDT | 60.00 | 6.70 | 5.40 | 6.10 | 0.00 | - | 21 | 41 | 32.34% |
| DINO260116C00065000 | 2024-06-05 1:23PM EDT | 65.00 | 5.00 | 3.90 | 4.50 | 0.00 | - | 2 | 38 | 31.48% |
| DINO260116C00070000 | 2024-06-06 1:33PM EDT | 70.00 | 3.83 | 2.65 | 3.40 | 0.00 | - | 4 | 18 | 31.34% |
| DINO260116C00075000 | 2024-06-12 10:57AM EDT | 75.00 | 2.40 | 2.05 | 2.85 | 0.00 | - | 5 | 41 | 32.60% |
| DINO260116C00080000 | 2024-06-21 10:20AM EDT | 80.00 | 2.10 | 1.55 | 2.55 | 0.00 | - | 1 | 15 | 34.39% |
| DINO260116C00085000 | 2024-06-24 3:38PM EDT | 85.00 | 1.25 | 1.05 | 1.60 | 0.00 | - | 5 | 33 | 32.08% |
| DINO260116C00090000 | 2024-05-01 12:10PM EDT | 90.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 2 | 19 | 48.24% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO260116P00030000 | 2024-05-07 11:49AM EDT | 30.00 | 1.40 | 0.00 | 1.30 | 0.00 | - | 10 | 109 | 40.97% |
| DINO260116P00035000 | 2024-06-12 10:48AM EDT | 35.00 | 1.78 | 1.40 | 4.60 | 0.00 | - | 1 | 5 | 54.26% |
| DINO260116P00040000 | 2024-06-14 12:26PM EDT | 40.00 | 3.03 | 1.75 | 4.90 | 0.00 | - | 9 | 13 | 44.91% |
| DINO260116P00045000 | 2024-06-07 10:28AM EDT | 45.00 | 4.20 | 2.60 | 6.40 | 0.00 | - | 1 | 9 | 41.57% |
| DINO260116P00050000 | 2024-06-27 3:57PM EDT | 50.00 | 6.14 | 5.80 | 6.80 | 0.00 | - | 1 | 52 | 32.81% |
| DINO260116P00055000 | 2024-05-03 3:00PM EDT | 55.00 | 8.80 | 7.70 | 8.40 | 0.00 | - | 10 | 15 | 28.16% |
| DINO260116P00060000 | 2024-03-18 1:56PM EDT | 60.00 | 10.00 | 10.40 | 11.00 | 0.00 | - | 2 | 2 | 25.66% |
© 2024 Yahoo. All rights reserved.