SentinelOne, Inc. (S)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:40PM EDT. Market open.
Strike:22.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510C00022000 | 2024-05-09 1:14PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.10 | -0.01 | -12.50% | 124 | 1,139 | 58.20% |
| S240517C00022000 | 2024-05-09 1:14PM EDT | 2024-05-17 | 0.27 | 0.25 | 0.30 | +0.02 | +8.00% | 42 | 1,929 | 45.80% |
| S240524C00022000 | 2024-05-09 10:57AM EDT | 2024-05-24 | 0.45 | 0.45 | 0.55 | -0.25 | -35.71% | 15 | 66 | 49.61% |
| S240531C00022000 | 2024-05-09 10:45AM EDT | 2024-05-31 | 1.18 | 1.10 | 1.20 | +0.03 | +2.61% | 13 | 55 | 70.22% |
| S240607C00022000 | 2024-05-09 2:30PM EDT | 2024-06-07 | 1.25 | 1.20 | 1.30 | -0.15 | -10.71% | 53 | 79 | 65.63% |
| S240621C00022000 | 2024-05-09 3:11PM EDT | 2024-06-21 | 1.45 | 1.40 | 1.45 | +0.12 | +9.02% | 1,295 | 610 | 60.16% |
| S240719C00022000 | 2024-05-09 11:26AM EDT | 2024-07-19 | 1.80 | 1.75 | 1.85 | +0.20 | +12.50% | 26 | 508 | 57.03% |
| S240816C00022000 | 2024-05-09 1:03PM EDT | 2024-08-16 | 2.10 | 2.00 | 2.15 | +0.30 | +16.67% | 49 | 87 | 54.59% |
| S240920C00022000 | 2024-05-09 11:34AM EDT | 2024-09-20 | 2.70 | 2.60 | 2.70 | +0.25 | +10.20% | 15 | 155 | 58.18% |
| S241115C00022000 | 2024-05-09 12:06PM EDT | 2024-11-15 | 3.17 | 3.10 | 3.30 | -0.24 | -7.04% | 1 | 26 | 57.96% |
| S241220C00022000 | 2024-05-08 9:37AM EDT | 2024-12-20 | 3.40 | 3.50 | 3.70 | 0.00 | - | 1 | 13 | 59.33% |
| S251219C00022000 | 2024-05-09 10:02AM EDT | 2025-12-19 | 3.70 | 5.40 | 7.40 | -2.13 | -36.54% | 2 | 723 | 63.70% |
| S260116C00022000 | 2024-05-08 11:50AM EDT | 2026-01-16 | 6.00 | 4.40 | 8.30 | 0.00 | - | 10 | 331 | 61.74% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| S240510P00022000 | 2024-05-09 9:43AM EDT | 2024-05-10 | 1.04 | 0.75 | 0.90 | -0.16 | -13.33% | 1 | 16 | 58.20% |
| S240517P00022000 | 2024-05-09 1:38PM EDT | 2024-05-17 | 1.02 | 1.00 | 1.10 | -0.21 | -17.07% | 6 | 1,091 | 45.80% |
| S240524P00022000 | 2024-05-09 1:49PM EDT | 2024-05-24 | 1.25 | 1.15 | 1.30 | +0.35 | +38.89% | 13 | 3 | 46.58% |
| S240621P00022000 | 2024-05-08 11:55AM EDT | 2024-06-21 | 2.25 | 2.05 | 2.15 | 0.00 | - | 18 | 204 | 55.91% |
| S240719P00022000 | 2024-05-06 3:43PM EDT | 2024-07-19 | 2.10 | 2.35 | 2.40 | 0.00 | - | 1 | 177 | 51.03% |
| S240816P00022000 | 2024-05-09 10:18AM EDT | 2024-08-16 | 2.65 | 2.55 | 2.65 | -0.15 | -5.36% | 7 | 142 | 49.51% |
| S240920P00022000 | 2024-04-24 10:42AM EDT | 2024-09-20 | 3.10 | 3.00 | 3.10 | 0.00 | - | 6 | 42 | 50.39% |
| S241115P00022000 | 2024-04-04 3:17PM EDT | 2024-11-15 | 3.30 | 3.30 | 3.50 | 0.00 | - | 10 | 10 | 49.76% |
| S241220P00022000 | 2024-04-25 12:55PM EDT | 2024-12-20 | 3.71 | 3.60 | 3.80 | 0.00 | - | - | 2 | 50.27% |
| S251219P00022000 | 2024-03-19 11:09AM EDT | 2025-12-19 | 5.02 | 5.50 | 5.90 | 0.00 | - | 1 | 3 | 51.03% |
| S260116P00022000 | 2024-04-10 3:48PM EDT | 2026-01-16 | 5.13 | 5.10 | 5.70 | 0.00 | - | 2 | 59 | 47.97% |
© 2024 Yahoo. All rights reserved.