SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628C00015000 | 2024-05-31 10:10AM EDT | 15.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 0.00% |
| S240628C00016000 | 2024-05-31 2:23PM EDT | 16.00 | 1.30 | 0.00 | 0.00 | 0.00 | - | 22 | 22 | 0.00% |
| S240628C00016500 | 2024-05-31 3:59PM EDT | 16.50 | 1.01 | 0.00 | 0.00 | 0.00 | - | 16 | 15 | 0.00% |
| S240628C00017000 | 2024-05-31 3:41PM EDT | 17.00 | 0.73 | 0.00 | 0.00 | 0.00 | - | 87 | 85 | 1.56% |
| S240628C00017500 | 2024-05-31 2:38PM EDT | 17.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 30 | 30 | 6.25% |
| S240628C00018000 | 2024-05-31 3:54PM EDT | 18.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 207 | 204 | 6.25% |
| S240628C00019000 | 2024-05-30 3:05PM EDT | 19.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 15 | 15 | 12.50% |
| S240628C00019500 | 2024-05-30 2:52PM EDT | 19.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| S240628C00020000 | 2024-05-31 9:51AM EDT | 20.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 12.50% |
| S240628C00020500 | 2024-05-24 10:40AM EDT | 20.50 | 2.49 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| S240628C00021000 | 2024-05-31 1:11PM EDT | 21.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 10 | 26 | 25.00% |
| S240628C00021500 | 2024-05-30 1:00PM EDT | 21.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 6 | 16 | 25.00% |
| S240628C00022000 | 2024-05-29 10:48AM EDT | 22.00 | 1.41 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 25.00% |
| S240628C00022500 | 2024-05-30 10:41AM EDT | 22.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 2 | 74 | 25.00% |
| S240628C00023000 | 2024-05-30 3:50PM EDT | 23.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | 7 | 13 | 25.00% |
| S240628C00023500 | 2024-05-28 9:49AM EDT | 23.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 25.00% |
| S240628C00024000 | 2024-05-30 3:40PM EDT | 24.00 | 0.46 | 0.00 | 0.00 | 0.00 | - | 15 | 738 | 25.00% |
| S240628C00025000 | 2024-05-28 11:27AM EDT | 25.00 | 0.54 | 0.00 | 0.00 | 0.00 | - | 15 | 20 | 25.00% |
| S240628C00025500 | 2024-05-22 9:57AM EDT | 25.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| S240628C00026000 | 2024-05-31 10:25AM EDT | 26.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 15 | 50.00% |
| S240628C00026500 | 2024-05-30 3:57PM EDT | 26.50 | 0.18 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 50.00% |
| S240628C00027000 | 2024-05-20 12:31PM EDT | 27.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 25 | 26 | 50.00% |
| S240628C00028000 | 2024-05-23 10:10AM EDT | 28.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| S240628C00030000 | 2024-05-24 10:40AM EDT | 30.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240628P00013000 | 2024-05-31 9:32AM EDT | 13.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 133 | 132 | 25.00% |
| S240628P00014000 | 2024-05-31 10:05AM EDT | 14.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 5 | 25.00% |
| S240628P00015000 | 2024-05-31 3:18PM EDT | 15.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 15 | 146 | 12.50% |
| S240628P00016000 | 2024-05-31 2:35PM EDT | 16.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 6 | 46 | 6.25% |
| S240628P00016500 | 2024-05-31 9:59AM EDT | 16.50 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| S240628P00017000 | 2024-05-31 11:56AM EDT | 17.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| S240628P00017500 | 2024-05-28 3:46PM EDT | 17.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 4 | 30 | 0.00% |
| S240628P00018000 | 2024-05-31 2:03PM EDT | 18.00 | 1.59 | 0.00 | 0.00 | 0.00 | - | 8 | 38 | 0.00% |
| S240628P00018500 | 2024-05-31 1:53PM EDT | 18.50 | 1.97 | 0.00 | 0.00 | 0.00 | - | 5 | 47 | 0.00% |
| S240628P00019000 | 2024-05-31 12:39PM EDT | 19.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| S240628P00019500 | 2024-05-31 2:11PM EDT | 19.50 | 2.86 | 0.00 | 0.00 | 0.00 | - | 6 | 136 | 0.00% |
| S240628P00020000 | 2024-05-31 10:13AM EDT | 20.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| S240628P00020500 | 2024-05-31 2:01PM EDT | 20.50 | 3.84 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 0.00% |
| S240628P00021000 | 2024-05-31 3:35PM EDT | 21.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| S240628P00021500 | 2024-05-30 3:48PM EDT | 21.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 42 | 45 | 0.00% |
| S240628P00025000 | 2024-05-30 12:05PM EDT | 25.00 | 5.54 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.