StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240920C00003000 | 2024-08-20 1:46PM EDT | 3.00 | 11.85 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| STNE240920C00005000 | 2024-08-20 1:45PM EDT | 5.00 | 9.85 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| STNE240920C00008000 | 2024-08-20 10:27AM EDT | 8.00 | 6.93 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STNE240920C00010000 | 2024-09-11 9:42AM EDT | 10.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 34 | 0.00% |
| STNE240920C00011000 | 2024-09-13 1:20PM EDT | 11.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2 | 1,107 | 0.00% |
| STNE240920C00011500 | 2024-09-13 10:54AM EDT | 11.50 | 0.82 | 0.00 | 0.00 | 0.00 | - | 5 | 298 | 0.00% |
| STNE240920C00012000 | 2024-09-13 3:46PM EDT | 12.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 76 | 2,554 | 0.00% |
| STNE240920C00012500 | 2024-09-13 3:59PM EDT | 12.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1,080 | 7,093 | 6.25% |
| STNE240920C00013000 | 2024-09-13 3:53PM EDT | 13.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 35 | 486 | 12.50% |
| STNE240920C00013500 | 2024-09-12 9:49AM EDT | 13.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 66 | 25.00% |
| STNE240920C00014000 | 2024-09-05 3:55PM EDT | 14.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 78 | 667 | 25.00% |
| STNE240920C00014500 | 2024-09-09 10:50AM EDT | 14.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 100 | 243 | 50.00% |
| STNE240920C00015000 | 2024-09-10 11:55AM EDT | 15.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 924 | 50.00% |
| STNE240920C00015500 | 2024-08-26 10:36AM EDT | 15.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 50.00% |
| STNE240920C00016000 | 2024-09-06 3:35PM EDT | 16.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 14 | 366 | 50.00% |
| STNE240920C00016500 | 2024-08-21 1:48PM EDT | 16.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 50.00% |
| STNE240920C00017000 | 2024-08-21 3:50PM EDT | 17.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 39 | 143 | 50.00% |
| STNE240920C00018000 | 2024-08-21 10:36AM EDT | 18.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 38 | 50.00% |
| STNE240920C00019000 | 2024-08-19 3:42PM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 50.00% |
| STNE240920C00020000 | 2024-08-20 10:11AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 21 | 50 | 50.00% |
| STNE240920C00021000 | 2024-08-20 10:03AM EDT | 21.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 50.00% |
| STNE240920C00025000 | 2024-08-15 9:47AM EDT | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 99 | 275.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240920P00007000 | 2024-07-30 9:30AM EDT | 7.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 32 | 50.00% |
| STNE240920P00008000 | 2024-08-12 3:23PM EDT | 8.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 224 | 461 | 192.19% |
| STNE240920P00009000 | 2024-09-05 10:16AM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 90 | 92 | 50.00% |
| STNE240920P00009500 | 2024-09-05 9:52AM EDT | 9.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 160 | 147 | 50.00% |
| STNE240920P00010000 | 2024-09-10 11:08AM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 275 | 50.00% |
| STNE240920P00010500 | 2024-09-10 2:23PM EDT | 10.50 | 0.19 | 0.00 | 0.00 | 0.00 | - | 2 | 350 | 50.00% |
| STNE240920P00011000 | 2024-09-13 10:18AM EDT | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 129 | 25.00% |
| STNE240920P00011500 | 2024-09-13 12:19PM EDT | 11.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 12.50% |
| STNE240920P00012000 | 2024-09-13 2:46PM EDT | 12.00 | 0.23 | 0.00 | 0.00 | 0.00 | - | 15 | 442 | 6.25% |
| STNE240920P00012500 | 2024-09-13 3:35PM EDT | 12.50 | 0.48 | 0.00 | 0.00 | 0.00 | - | 5 | 491 | 0.00% |
| STNE240920P00013000 | 2024-09-12 9:34AM EDT | 13.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 2 | 128 | 0.00% |
| STNE240920P00013500 | 2024-09-12 11:18AM EDT | 13.50 | 1.75 | 0.00 | 0.00 | 0.00 | - | 373 | 519 | 0.00% |
| STNE240920P00014000 | 2024-09-05 12:38PM EDT | 14.00 | 2.18 | 0.00 | 0.00 | 0.00 | - | 10 | 581 | 0.00% |
| STNE240920P00014500 | 2024-09-05 10:07AM EDT | 14.50 | 2.65 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| STNE240920P00015000 | 2024-08-27 11:33AM EDT | 15.00 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 0.00% |
| STNE240920P00015500 | 2024-08-27 10:30AM EDT | 15.50 | 1.72 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.00% |
| STNE240920P00017000 | 2024-08-16 10:12AM EDT | 17.00 | 2.70 | 3.10 | 6.50 | 0.00 | - | 18 | 8 | 157.81% |
| STNE240920P00019000 | 2024-08-14 1:15PM EDT | 19.00 | 5.50 | 5.10 | 8.00 | 0.00 | - | 32 | 3 | 519.53% |
© 2024 Yahoo. All rights reserved.