SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115C00013000 | 2024-03-14 1:44PM EDT | 13.00 | 11.30 | 9.40 | 11.00 | 0.00 | - | 2 | 2 | 107.08% |
| S241115C00015000 | 2024-03-20 11:21AM EDT | 15.00 | 9.25 | 6.30 | 7.50 | 0.00 | - | 150 | 455 | 54.30% |
| S241115C00017000 | 2024-04-19 10:39AM EDT | 17.00 | 5.40 | 5.80 | 6.00 | 0.00 | - | 43 | 47 | 62.18% |
| S241115C00018000 | 2024-04-12 1:28PM EDT | 18.00 | 5.90 | 5.10 | 5.30 | 0.00 | - | 24 | 38 | 59.74% |
| S241115C00019000 | 2024-04-26 9:41AM EDT | 19.00 | 5.00 | 2.80 | 4.80 | 0.00 | - | 12 | 12 | 62.11% |
| S241115C00020000 | 2024-04-26 10:14AM EDT | 20.00 | 4.40 | 4.00 | 4.20 | 0.00 | - | 2 | 492 | 58.33% |
| S241115C00021000 | 2024-04-22 11:50AM EDT | 21.00 | 3.20 | 3.50 | 3.70 | 0.00 | - | 20 | 35 | 57.37% |
| S241115C00022000 | 2024-04-30 12:32PM EDT | 22.00 | 3.30 | 3.00 | 4.20 | +0.20 | +6.45% | 9 | 14 | 63.87% |
| S241115C00023000 | 2024-04-17 10:51AM EDT | 23.00 | 2.90 | 2.60 | 4.10 | 0.00 | - | 154 | 196 | 65.58% |
| S241115C00024000 | 2024-04-19 3:09PM EDT | 24.00 | 2.05 | 2.25 | 2.45 | 0.00 | - | 3 | 18 | 54.66% |
| S241115C00025000 | 2024-04-30 2:12PM EDT | 25.00 | 2.18 | 1.90 | 2.15 | -0.12 | -5.22% | 5 | 114 | 54.00% |
| S241115C00026000 | 2024-04-30 10:27AM EDT | 26.00 | 1.90 | 1.70 | 1.85 | -0.10 | -5.00% | 3 | 10 | 54.03% |
| S241115C00027000 | 2024-04-08 11:50AM EDT | 27.00 | 2.30 | 1.35 | 1.60 | 0.00 | - | 2 | 48 | 52.64% |
| S241115C00028000 | 2024-04-22 10:57AM EDT | 28.00 | 1.00 | 1.15 | 1.40 | 0.00 | - | 5 | 83 | 52.49% |
| S241115C00030000 | 2024-04-30 1:48PM EDT | 30.00 | 0.95 | 0.80 | 1.00 | -0.06 | -5.94% | 1 | 203 | 51.22% |
| S241115C00032000 | 2024-04-29 11:35AM EDT | 32.00 | 0.75 | 0.15 | 0.75 | 0.00 | - | 2 | 901 | 53.13% |
| S241115C00035000 | 2024-04-26 9:41AM EDT | 35.00 | 0.47 | 0.40 | 0.45 | 0.00 | - | 2 | 82 | 51.07% |
| S241115C00037000 | 2024-03-14 12:08PM EDT | 37.00 | 1.23 | 0.40 | 0.55 | 0.00 | - | 1 | 6 | 56.45% |
| S241115C00040000 | 2024-04-30 1:49PM EDT | 40.00 | 0.20 | 0.15 | 0.25 | -0.25 | -55.56% | 1 | 47 | 50.98% |
| S241115C00042000 | 2024-04-09 11:10AM EDT | 42.00 | 0.30 | 0.05 | 0.20 | 0.00 | - | 10 | 38 | 53.91% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S241115P00013000 | 2024-04-09 11:40AM EDT | 13.00 | 0.35 | 0.30 | 0.40 | 0.00 | - | 1 | 46 | 53.91% |
| S241115P00015000 | 2024-03-27 2:16PM EDT | 15.00 | 0.66 | 0.60 | 0.75 | 0.00 | - | 5 | 127 | 51.61% |
| S241115P00016000 | 2024-04-22 10:35AM EDT | 16.00 | 1.19 | 0.90 | 1.00 | 0.00 | - | - | 4 | 51.81% |
| S241115P00017000 | 2024-04-15 9:30AM EDT | 17.00 | 1.23 | 1.15 | 1.60 | 0.00 | - | - | 1 | 53.96% |
| S241115P00018000 | 2024-04-03 10:26AM EDT | 18.00 | 1.47 | 0.65 | 1.65 | 0.00 | - | 2 | 323 | 51.71% |
| S241115P00019000 | 2024-04-15 9:53AM EDT | 19.00 | 1.99 | 1.85 | 2.05 | 0.00 | - | - | 1 | 51.03% |
| S241115P00020000 | 2024-04-16 10:40AM EDT | 20.00 | 2.85 | 0.95 | 3.00 | 0.00 | - | 1 | 68 | 58.86% |
| S241115P00021000 | 2024-04-22 3:50PM EDT | 21.00 | 3.20 | 2.75 | 2.95 | 0.00 | - | - | 42 | 48.85% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 22.00 | 3.30 | 3.20 | 3.50 | 0.00 | - | 10 | 10 | 48.19% |
| S241115P00023000 | 2024-04-19 1:37PM EDT | 23.00 | 4.70 | 2.40 | 4.10 | 0.00 | - | 130 | 127 | 47.61% |
| S241115P00024000 | 2024-03-27 9:42AM EDT | 24.00 | 4.30 | 4.20 | 4.60 | 0.00 | - | 23 | 24 | 44.58% |
| S241115P00025000 | 2024-03-21 9:40AM EDT | 25.00 | 4.40 | 6.00 | 6.20 | 0.00 | - | 9 | 60 | 57.40% |
| S241115P00027000 | 2024-04-12 3:27PM EDT | 27.00 | 6.70 | 5.00 | 6.90 | 0.00 | - | 2 | 3 | 44.56% |
| S241115P00029000 | 2024-04-12 9:53AM EDT | 29.00 | 7.70 | 6.60 | 8.50 | 0.00 | - | 1 | 14 | 42.48% |
| S241115P00030000 | 2024-04-12 3:53PM EDT | 30.00 | 8.90 | 9.00 | 10.00 | 0.00 | - | 2 | 161 | 55.91% |
| S241115P00032000 | 2024-03-11 11:20AM EDT | 32.00 | 8.00 | 10.20 | 10.40 | 0.00 | - | 3 | 6 | 0.00% |
| S241115P00035000 | 2024-04-19 10:09AM EDT | 35.00 | 14.50 | 11.60 | 14.60 | 0.00 | - | 1 | 11 | 59.47% |
| S241115P00037000 | 2024-03-14 10:13AM EDT | 37.00 | 13.70 | 13.30 | 16.10 | 0.00 | - | 1 | 32 | 47.75% |
| S241115P00040000 | 2024-03-06 2:33PM EDT | 40.00 | 14.20 | 16.90 | 18.00 | 0.00 | - | 2 | 0 | 0.00% |
| S241115P00042000 | 2024-03-07 10:45AM EDT | 42.00 | 16.10 | 18.80 | 19.90 | 0.00 | - | 14 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.