StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240119C00003000 | 2022-08-02 1:15PM EDT | 3.00 | 7.26 | 8.50 | 9.20 | 0.00 | - | 2 | 170 | 408.59% |
| STNE240119C00005000 | 2022-08-11 10:49AM EDT | 5.00 | 8.10 | 7.40 | 7.90 | +0.60 | +8.00% | 45 | 8,395 | 265.63% |
| STNE240119C00010000 | 2022-08-11 1:59PM EDT | 10.00 | 5.00 | 4.50 | 6.20 | -0.20 | -3.85% | 23 | 18,568 | 186.33% |
| STNE240119C00013000 | 2022-08-11 11:36AM EDT | 13.00 | 3.98 | 3.20 | 4.20 | -0.02 | -0.50% | 10 | 12,069 | 146.34% |
| STNE240119C00015000 | 2022-08-11 10:42AM EDT | 15.00 | 3.70 | 3.00 | 3.70 | +0.50 | +15.62% | 15 | 13,261 | 145.61% |
| STNE240119C00020000 | 2022-08-11 11:53AM EDT | 20.00 | 2.50 | 2.30 | 2.50 | +0.20 | +8.70% | 9 | 5,379 | 136.04% |
| STNE240119C00023000 | 2022-08-10 9:52AM EDT | 23.00 | 2.09 | 1.55 | 2.45 | -0.06 | -2.79% | 20 | 472 | 132.57% |
| STNE240119C00025000 | 2022-08-11 10:37AM EDT | 25.00 | 2.10 | 1.55 | 2.45 | +0.45 | +27.27% | 1 | 2,070 | 137.55% |
| STNE240119C00028000 | 2022-07-06 10:09AM EDT | 28.00 | 1.03 | 1.10 | 1.90 | 0.00 | - | 2 | 114 | 128.32% |
| STNE240119C00030000 | 2022-08-11 2:23PM EDT | 30.00 | 1.35 | 1.30 | 1.55 | +0.10 | +8.00% | 5 | 1,490 | 129.69% |
| STNE240119C00033000 | 2022-08-10 9:52AM EDT | 33.00 | 1.28 | 0.85 | 1.70 | +0.56 | +77.78% | 20 | 307 | 129.79% |
| STNE240119C00035000 | 2022-08-11 10:49AM EDT | 35.00 | 1.10 | 0.70 | 1.30 | +0.18 | +19.57% | 3 | 1,124 | 123.05% |
| STNE240119C00038000 | 2022-08-10 9:30AM EDT | 38.00 | 0.95 | 0.70 | 1.40 | 0.00 | - | 4 | 99 | 129.05% |
| STNE240119C00040000 | 2022-08-08 3:53PM EDT | 40.00 | 0.74 | 0.70 | 1.30 | 0.00 | - | 28 | 733 | 129.79% |
| STNE240119C00042000 | 2021-12-30 1:19PM EDT | 42.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 96 | 50.00% |
| STNE240119C00045000 | 2022-08-08 2:18PM EDT | 45.00 | 0.70 | 0.35 | 1.30 | 0.00 | - | 16 | 59 | 128.61% |
| STNE240119C00047000 | 2021-12-22 3:29PM EDT | 47.00 | 3.21 | 0.00 | 0.00 | 0.00 | - | 1 | 106 | 50.00% |
| STNE240119C00050000 | 2022-08-08 12:51PM EDT | 50.00 | 0.45 | 0.25 | 0.75 | 0.00 | - | 2 | 212 | 118.56% |
| STNE240119C00052500 | 2021-12-03 1:33PM EDT | 52.50 | 2.45 | 1.55 | 5.00 | 0.00 | - | 30 | 105 | 216.02% |
| STNE240119C00055000 | 2022-07-07 9:30AM EDT | 55.00 | 1.04 | 0.00 | 2.90 | 0.00 | - | 1 | 9 | 161.33% |
| STNE240119C00060000 | 2022-08-11 9:36AM EDT | 60.00 | 0.50 | 0.20 | 0.90 | +0.22 | +78.57% | 2 | 1,201 | 129.10% |
| STNE240119C00065000 | 2022-08-11 10:28AM EDT | 65.00 | 0.30 | 0.20 | 0.55 | +0.20 | +200.00% | 4 | 783 | 122.66% |
PutsforJanuary 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240119P00003000 | 2022-08-05 2:35PM EDT | 3.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 380 | 116.80% |
| STNE240119P00005000 | 2022-08-10 9:30AM EDT | 5.00 | 0.85 | 0.85 | 0.90 | -0.05 | -5.56% | 1 | 969 | 100.59% |
| STNE240119P00010000 | 2022-08-10 3:44PM EDT | 10.00 | 3.00 | 2.85 | 3.40 | -0.10 | -3.23% | 73 | 1,134 | 79.69% |
| STNE240119P00013000 | 2022-08-10 9:49AM EDT | 13.00 | 4.24 | 4.50 | 5.20 | -1.56 | -26.90% | 20 | 313 | 63.77% |
| STNE240119P00015000 | 2022-08-10 12:43PM EDT | 15.00 | 6.40 | 5.50 | 6.50 | +0.10 | +1.59% | 3 | 1,660 | 62.31% |
| STNE240119P00020000 | 2022-08-10 9:49AM EDT | 20.00 | 9.74 | 8.00 | 11.40 | -1.84 | -15.89% | 20 | 436 | 76.27% |
| STNE240119P00023000 | 2022-08-10 9:49AM EDT | 23.00 | 11.93 | 10.60 | 13.60 | -2.20 | -15.57% | 20 | 111 | 0.00% |
| STNE240119P00025000 | 2022-07-13 3:20PM EDT | 25.00 | 16.80 | 12.00 | 16.10 | 0.00 | - | 5 | 56 | 73.73% |
| STNE240119P00028000 | 2021-11-17 11:02AM EDT | 28.00 | 11.50 | 15.30 | 17.50 | 0.00 | - | 1 | 4 | 0.00% |
| STNE240119P00030000 | 2022-08-05 2:34PM EDT | 30.00 | 19.40 | 18.80 | 19.40 | 0.00 | - | 12 | 119 | 0.00% |
| STNE240119P00033000 | 2022-01-04 1:11PM EDT | 33.00 | 18.90 | 17.50 | 22.00 | 0.00 | - | 1 | 31 | 0.00% |
| STNE240119P00035000 | 2022-01-05 3:53PM EDT | 35.00 | 21.67 | 19.00 | 23.40 | -0.36 | -1.63% | 4 | 70 | 0.00% |
| STNE240119P00038000 | 2021-12-22 12:20PM EDT | 38.00 | 24.25 | 0.00 | 0.00 | 0.00 | - | 2 | 39 | 0.00% |
| STNE240119P00040000 | 2021-12-06 10:41AM EDT | 40.00 | 28.20 | 23.00 | 27.50 | 0.00 | - | 1 | 11 | 0.00% |
| STNE240119P00042000 | 2021-10-20 1:30PM EDT | 42.00 | 13.45 | 24.90 | 27.20 | 0.00 | - | 15 | 60 | 0.00% |
| STNE240119P00045000 | 2021-12-07 10:54AM EDT | 45.00 | 31.20 | 0.00 | 33.00 | 0.00 | - | 1 | 35 | 0.00% |
| STNE240119P00050000 | 2021-11-18 4:41PM EDT | 50.00 | 32.46 | 33.50 | 38.50 | 0.00 | - | - | 2 | 0.00% |
| STNE240119P00052500 | 2021-12-08 4:23PM EDT | 52.50 | 37.50 | 35.00 | 40.00 | 0.00 | - | 2 | 2 | 0.00% |
| STNE240119P00055000 | 2021-12-28 2:38PM EDT | 55.00 | 39.08 | 0.00 | 42.50 | 0.00 | - | - | 4 | 0.00% |
| STNE240119P00060000 | 2021-12-08 1:44PM EDT | 60.00 | 43.63 | 42.50 | 47.50 | 0.00 | - | 2 | 175 | 0.00% |
| STNE240119P00065000 | 2021-11-17 2:17PM EDT | 65.00 | 44.95 | 48.00 | 52.50 | 0.00 | - | 8 | 16 | 0.00% |
© 2023 Yahoo. All rights reserved.
