SentinelOne, Inc. (S)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00020000 | 2024-05-06 10:09AM EDT | 2024-05-10 | 1.69 | 1.00 | 1.10 | 0.00 | - | 3 | 1 | 66.02% |
| S240517C00020000 | 2024-05-08 3:30PM EDT | 2024-05-17 | 1.27 | 1.15 | 1.30 | -0.28 | -18.06% | 4 | 1,269 | 56.25% |
| S240524C00020000 | 2024-04-24 9:30AM EDT | 2024-05-24 | 1.35 | 1.30 | 2.00 | -0.65 | -32.50% | 6 | 2 | 64.65% |
| S240531C00020000 | 2024-05-08 2:48PM EDT | 2024-05-31 | 1.85 | 1.40 | 2.25 | -0.40 | -17.78% | 6 | 43 | 62.89% |
| S240607C00020000 | 2024-04-26 10:51AM EDT | 2024-06-07 | 2.73 | 2.05 | 2.15 | 0.00 | - | 10 | 10 | 67.29% |
| S240621C00020000 | 2024-05-08 10:04AM EDT | 2024-06-21 | 2.20 | 2.25 | 2.35 | -0.50 | -18.52% | 27 | 239 | 62.84% |
| S240719C00020000 | 2024-05-08 2:57PM EDT | 2024-07-19 | 2.60 | 2.50 | 2.65 | -0.49 | -15.86% | 6 | 104 | 56.93% |
| S240816C00020000 | 2024-05-07 9:57AM EDT | 2024-08-16 | 3.11 | 2.80 | 3.00 | 0.00 | - | 1 | 4,176 | 56.06% |
| S240920C00020000 | 2024-05-08 9:41AM EDT | 2024-09-20 | 3.40 | 3.30 | 5.10 | -0.60 | -15.00% | 1 | 24 | 75.12% |
| S241115C00020000 | 2024-05-07 9:57AM EDT | 2024-11-15 | 4.20 | 3.90 | 4.10 | 0.00 | - | 1 | 492 | 59.67% |
| S241220C00020000 | 2024-05-08 3:15PM EDT | 2024-12-20 | 4.20 | 4.20 | 4.60 | -0.50 | -10.64% | 1 | 5 | 61.28% |
| S250117C00020000 | 2024-05-08 10:05AM EDT | 2025-01-17 | 4.40 | 4.40 | 4.60 | -0.62 | -12.35% | 40 | 2,776 | 59.33% |
| S251219C00020000 | 2024-05-08 10:36AM EDT | 2025-12-19 | 4.50 | 6.50 | 6.90 | -3.58 | -44.31% | 1 | 218 | 61.28% |
| S260116C00020000 | 2024-05-07 12:44PM EDT | 2026-01-16 | 7.40 | 6.70 | 7.00 | 0.00 | - | 2 | 370 | 61.40% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00020000 | 2024-05-08 10:47AM EDT | 2024-05-10 | 0.05 | 0.05 | 0.15 | 0.00 | - | 5 | 43 | 68.75% |
| S240517P00020000 | 2024-05-08 3:39PM EDT | 2024-05-17 | 0.28 | 0.20 | 0.30 | +0.13 | +86.67% | 121 | 3,076 | 52.54% |
| S240524P00020000 | 2024-05-03 11:11AM EDT | 2024-05-24 | 0.36 | 0.30 | 0.40 | 0.00 | - | 3 | 11 | 46.09% |
| S240531P00020000 | 2024-05-08 12:40PM EDT | 2024-05-31 | 0.83 | 0.40 | 0.85 | +0.23 | +38.33% | 3 | 11 | 50.49% |
| S240614P00020000 | 2024-05-08 9:37AM EDT | 2024-06-14 | 1.14 | 1.05 | 1.20 | +0.17 | +17.53% | 15 | 6 | 60.01% |
| S240621P00020000 | 2024-05-08 11:22AM EDT | 2024-06-21 | 1.30 | 1.15 | 1.25 | +0.35 | +36.84% | 346 | 2,407 | 57.76% |
| S240719P00020000 | 2024-05-03 3:14PM EDT | 2024-07-19 | 1.30 | 1.35 | 1.50 | 0.00 | - | 2 | 355 | 51.56% |
| S240816P00020000 | 2024-05-08 11:18AM EDT | 2024-08-16 | 1.69 | 1.60 | 1.75 | +0.29 | +20.71% | 13 | 295 | 51.51% |
| S240920P00020000 | 2024-05-06 2:06PM EDT | 2024-09-20 | 1.77 | 2.00 | 2.20 | 0.00 | - | 1 | 47 | 51.56% |
| S241115P00020000 | 2024-05-08 1:55PM EDT | 2024-11-15 | 2.40 | 2.40 | 2.55 | +0.10 | +4.35% | 1 | 69 | 51.17% |
| S250117P00020000 | 2024-05-08 11:20AM EDT | 2025-01-17 | 2.90 | 2.80 | 3.00 | +0.13 | +4.69% | 4 | 2,131 | 51.15% |
| S251219P00020000 | 2024-04-19 9:30AM EDT | 2025-12-19 | 4.60 | 4.10 | 4.50 | 0.00 | - | 1 | 72 | 48.58% |
| S260116P00020000 | 2024-04-19 11:17AM EDT | 2026-01-16 | 4.64 | 4.20 | 4.60 | 0.00 | - | 24 | 39 | 48.46% |
© 2024 Yahoo. All rights reserved.