SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621C00013000 | 2023-11-08 11:48AM EDT | 13.00 | 4.70 | 11.40 | 12.30 | 0.00 | - | - | 1 | 294.24% |
| S240621C00014000 | 2023-10-20 10:25AM EDT | 14.00 | 4.30 | 4.70 | 5.00 | 0.00 | - | 15 | 15 | 0.00% |
| S240621C00015000 | 2024-04-18 10:38AM EDT | 15.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240621C00016000 | 2024-02-09 11:13AM EDT | 16.00 | 14.32 | 11.80 | 12.50 | 0.00 | - | 7 | 15 | 363.67% |
| S240621C00017000 | 2024-03-14 11:36AM EDT | 17.00 | 7.55 | 5.20 | 5.80 | 0.00 | - | 2 | 5 | 105.37% |
| S240621C00018000 | 2024-04-19 1:00PM EDT | 18.00 | 3.18 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| S240621C00019000 | 2024-04-19 10:44AM EDT | 19.00 | 2.65 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| S240621C00020000 | 2024-04-29 9:31AM EDT | 20.00 | 2.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| S240621C00021000 | 2024-04-30 1:07PM EDT | 21.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240621C00022000 | 2024-04-30 3:46PM EDT | 22.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| S240621C00023000 | 2024-04-30 12:32PM EDT | 23.00 | 1.19 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| S240621C00024000 | 2024-04-29 3:51PM EDT | 24.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| S240621C00025000 | 2024-04-29 12:59PM EDT | 25.00 | 0.66 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| S240621C00026000 | 2024-04-30 12:21PM EDT | 26.00 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| S240621C00027000 | 2024-04-30 10:44AM EDT | 27.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| S240621C00028000 | 2024-04-22 10:56AM EDT | 28.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 25.00% |
| S240621C00029000 | 2024-04-30 11:35AM EDT | 29.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240621C00030000 | 2024-04-30 12:32PM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240621C00031000 | 2024-04-26 1:03PM EDT | 31.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 25.00% |
| S240621C00032000 | 2024-04-22 2:17PM EDT | 32.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 25.00% |
| S240621C00033000 | 2024-04-18 10:13AM EDT | 33.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| S240621C00034000 | 2024-04-16 10:18AM EDT | 34.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 25.00% |
| S240621C00035000 | 2024-04-19 9:30AM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| S240621C00036000 | 2024-03-21 9:30AM EDT | 36.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 8 | 164 | 100.49% |
| S240621C00037000 | 2024-03-19 12:38PM EDT | 37.00 | 0.14 | 0.00 | 0.75 | 0.00 | - | 1 | 125 | 104.10% |
| S240621C00038000 | 2024-03-28 10:38AM EDT | 38.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 1 | 95 | 107.52% |
| S240621C00039000 | 2024-02-26 10:48AM EDT | 39.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 33 | 35 | 91.60% |
| S240621C00040000 | 2024-04-19 3:12PM EDT | 40.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| S240621C00041000 | 2024-03-19 2:06PM EDT | 41.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 4 | 4 | 117.09% |
| S240621C00042000 | 2024-03-18 12:25PM EDT | 42.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 20 | 332 | 120.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240621P00010000 | 2023-12-01 11:01AM EDT | 10.00 | 0.21 | 0.00 | 0.15 | 0.00 | - | 2 | 2 | 107.81% |
| S240621P00011000 | 2023-11-09 4:51PM EDT | 11.00 | 0.85 | 0.10 | 1.45 | 0.00 | - | - | 50 | 170.90% |
| S240621P00012000 | 2023-12-06 11:04AM EDT | 12.00 | 0.30 | 0.10 | 0.30 | 0.00 | - | 1 | 2 | 103.13% |
| S240621P00013000 | 2024-01-17 2:37PM EDT | 13.00 | 0.23 | 0.00 | 0.30 | 0.00 | - | 3 | 89 | 85.16% |
| S240621P00014000 | 2024-03-20 3:02PM EDT | 14.00 | 0.06 | 0.10 | 0.20 | 0.00 | - | 10 | 105 | 74.22% |
| S240621P00015000 | 2024-04-23 1:46PM EDT | 15.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240621P00016000 | 2024-04-30 12:32PM EDT | 16.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| S240621P00017000 | 2024-04-30 3:57PM EDT | 17.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| S240621P00018000 | 2024-04-30 10:43AM EDT | 18.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| S240621P00019000 | 2024-04-30 10:07AM EDT | 19.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| S240621P00020000 | 2024-04-30 3:30PM EDT | 20.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 3.13% |
| S240621P00021000 | 2024-04-30 9:41AM EDT | 21.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| S240621P00022000 | 2024-04-30 12:46PM EDT | 22.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| S240621P00023000 | 2024-04-30 2:49PM EDT | 23.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| S240621P00024000 | 2024-04-25 10:44AM EDT | 24.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240621P00025000 | 2024-04-23 9:40AM EDT | 25.00 | 4.74 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| S240621P00026000 | 2024-04-19 2:41PM EDT | 26.00 | 6.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| S240621P00027000 | 2024-04-19 9:36AM EDT | 27.00 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240621P00028000 | 2024-04-22 9:47AM EDT | 28.00 | 7.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| S240621P00029000 | 2024-04-18 11:14AM EDT | 29.00 | 8.20 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
| S240621P00030000 | 2024-04-18 10:36AM EDT | 30.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| S240621P00031000 | 2024-03-13 3:35PM EDT | 31.00 | 5.80 | 7.30 | 11.50 | 0.00 | - | 2 | 188 | 133.50% |
| S240621P00032000 | 2024-03-08 3:54PM EDT | 32.00 | 6.40 | 8.50 | 10.60 | 0.00 | - | 1 | 84 | 0.00% |
| S240621P00033000 | 2023-12-13 10:59AM EDT | 33.00 | 8.50 | 6.20 | 9.30 | 0.00 | - | - | 1 | 0.00% |
| S240621P00034000 | 2024-03-14 9:32AM EDT | 34.00 | 10.26 | 11.30 | 14.50 | 0.00 | - | 5 | 0 | 57.81% |
| S240621P00035000 | 2024-03-14 9:32AM EDT | 35.00 | 11.20 | 11.90 | 13.80 | 0.00 | - | 5 | 0 | 0.00% |
| S240621P00036000 | 2024-03-04 11:32AM EDT | 36.00 | 9.40 | 11.80 | 14.10 | 0.00 | - | 130 | 0 | 0.00% |
| S240621P00037000 | 2024-02-27 12:03PM EDT | 37.00 | 9.20 | 13.50 | 15.80 | 0.00 | - | - | 0 | 0.00% |
| S240621P00038000 | 2024-02-23 11:42AM EDT | 38.00 | 11.40 | 15.00 | 15.50 | 0.00 | - | 21 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.