SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00018500 | 2024-04-23 1:02PM EDT | 18.50 | 2.84 | 1.65 | 4.80 | 0.00 | - | - | 1 | 143.55% |
| S240510C00019000 | 2024-04-24 11:21AM EDT | 19.00 | 2.48 | 2.20 | 2.45 | 0.00 | - | - | 1 | 66.41% |
| S240510C00020000 | 2024-04-30 3:40PM EDT | 20.00 | 1.50 | 1.30 | 1.45 | 0.00 | - | 3 | 4 | 50.39% |
| S240510C00020500 | 2024-05-03 11:46AM EDT | 20.50 | 0.96 | 0.95 | 1.05 | +0.21 | +28.00% | 1 | 28 | 50.98% |
| S240510C00021000 | 2024-05-02 2:11PM EDT | 21.00 | 0.95 | 0.60 | 0.75 | 0.00 | - | 4 | 47 | 50.00% |
| S240510C00021500 | 2024-05-03 3:48PM EDT | 21.50 | 0.43 | 0.40 | 0.50 | -0.17 | -28.33% | 62 | 16 | 51.76% |
| S240510C00022000 | 2024-05-03 3:39PM EDT | 22.00 | 0.25 | 0.20 | 0.30 | -0.11 | -30.56% | 1,027 | 65 | 54.49% |
| S240510C00022500 | 2024-05-03 3:43PM EDT | 22.50 | 0.14 | 0.10 | 0.15 | -0.06 | -30.00% | 58 | 27 | 50.98% |
| S240510C00023000 | 2024-05-03 2:02PM EDT | 23.00 | 0.08 | 0.05 | 0.15 | -0.08 | -50.00% | 75 | 431 | 54.69% |
| S240510C00023500 | 2024-05-02 3:46PM EDT | 23.50 | 0.07 | 0.00 | 0.10 | 0.00 | - | 7 | 16 | 53.91% |
| S240510C00024000 | 2024-05-03 9:48AM EDT | 24.00 | 0.05 | 0.00 | 1.70 | 0.00 | - | 2 | 415 | 166.41% |
| S240510C00024500 | 2024-04-29 9:30AM EDT | 24.50 | 0.05 | 0.00 | 1.35 | +0.05 | - | - | 1 | 160.16% |
| S240510C00025000 | 2024-04-18 2:33PM EDT | 25.00 | 0.08 | 0.00 | 0.15 | 0.00 | - | 19 | 33 | 85.16% |
| S240510C00026000 | 2024-04-10 11:27AM EDT | 26.00 | 0.23 | 0.00 | 0.15 | 0.00 | - | 6 | 406 | 100.00% |
| S240510C00027000 | 2024-04-11 3:59PM EDT | 27.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 24 | 127.73% |
| S240510C00028000 | 2024-04-03 1:29PM EDT | 28.00 | 0.15 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 276.95% |
| S240510C00029000 | 2024-04-23 10:09AM EDT | 29.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 1 | 247.27% |
| S240510C00031000 | 2024-04-23 10:08AM EDT | 31.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 325.20% |
| S240510C00032000 | 2024-04-23 10:08AM EDT | 32.00 | 0.05 | 0.00 | 2.15 | 0.00 | - | - | 1 | 343.36% |
| S240510C00033000 | 2024-04-23 10:08AM EDT | 33.00 | 0.05 | 0.00 | 2.10 | 0.00 | - | - | 1 | 354.69% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00018000 | 2024-04-22 1:57PM EDT | 18.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 10 | 10 | 186.91% |
| S240510P00019000 | 2024-04-23 9:50AM EDT | 19.00 | 0.17 | 0.00 | 0.10 | 0.00 | - | 150 | 152 | 60.16% |
| S240510P00019500 | 2024-05-01 2:00PM EDT | 19.50 | 0.23 | 0.00 | 0.10 | +0.23 | - | - | 4 | 59.38% |
| S240510P00020000 | 2024-05-03 3:49PM EDT | 20.00 | 0.05 | 0.05 | 0.20 | -0.15 | -75.00% | 1 | 46 | 50.39% |
| S240510P00020500 | 2024-05-03 3:45PM EDT | 20.50 | 0.20 | 0.20 | 0.25 | -0.02 | -9.09% | 2 | 24 | 50.98% |
| S240510P00021000 | 2024-05-03 3:51PM EDT | 21.00 | 0.40 | 0.35 | 0.45 | +0.10 | +33.33% | 517 | 11 | 52.34% |
| S240510P00021500 | 2024-05-03 3:23PM EDT | 21.50 | 0.60 | 0.60 | 0.70 | +0.60 | - | 432 | 6 | 51.76% |
| S240510P00022000 | 2024-05-02 3:09PM EDT | 22.00 | 0.86 | 0.90 | 1.00 | 0.00 | - | 1 | 20 | 49.22% |
| S240510P00022500 | 2024-05-02 1:38PM EDT | 22.50 | 1.20 | 1.30 | 1.50 | 0.00 | - | 1 | 2 | 50.98% |
| S240510P00023000 | 2024-05-02 3:09PM EDT | 23.00 | 1.60 | 1.75 | 1.95 | 0.00 | - | 5 | 9 | 54.69% |
| S240510P00024000 | 2024-04-23 9:38AM EDT | 24.00 | 3.50 | 2.55 | 4.40 | 0.00 | - | 12 | 19 | 153.52% |
| S240510P00025000 | 2024-04-19 10:52AM EDT | 25.00 | 4.51 | 3.60 | 5.90 | 0.00 | - | 12 | 0 | 206.25% |
| S240510P00027000 | 2024-04-04 9:56AM EDT | 27.00 | 4.40 | 5.60 | 6.00 | 0.00 | - | 5 | 0 | 105.47% |
© 2024 Yahoo. All rights reserved.