StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240517C00010000 | 2024-04-22 11:25AM EDT | 10.00 | 5.36 | 5.40 | 7.00 | 0.00 | - | 1 | 1 | 221.29% |
| STNE240517C00012000 | 2024-04-19 9:45AM EDT | 12.00 | 3.40 | 2.00 | 4.60 | 0.00 | - | 1 | 1 | 197.27% |
| STNE240517C00013000 | 2024-04-19 12:09PM EDT | 13.00 | 2.60 | 2.65 | 2.80 | 0.00 | - | 5 | 5 | 69.14% |
| STNE240517C00013500 | 2024-04-24 11:34AM EDT | 13.50 | 2.25 | 2.20 | 2.35 | 0.00 | - | - | 0 | 65.23% |
| STNE240517C00014000 | 2024-04-30 3:36PM EDT | 14.00 | 1.98 | 1.85 | 1.95 | -0.57 | -22.35% | 13 | 686 | 66.99% |
| STNE240517C00014500 | 2024-04-25 10:21AM EDT | 14.50 | 1.45 | 1.45 | 1.60 | 0.00 | - | - | 16 | 65.04% |
| STNE240517C00015000 | 2024-04-30 3:02PM EDT | 15.00 | 1.25 | 1.15 | 1.25 | -0.45 | -26.47% | 30 | 188 | 64.06% |
| STNE240517C00015500 | 2024-04-30 12:01PM EDT | 15.50 | 1.10 | 0.90 | 1.00 | -0.35 | -24.14% | 10 | 64 | 65.33% |
| STNE240517C00016000 | 2024-04-30 3:37PM EDT | 16.00 | 0.75 | 0.70 | 0.75 | -0.27 | -26.47% | 259 | 861 | 65.14% |
| STNE240517C00016500 | 2024-04-30 3:54PM EDT | 16.50 | 0.55 | 0.50 | 0.55 | -0.30 | -35.29% | 24 | 82 | 63.67% |
| STNE240517C00017000 | 2024-04-30 1:09PM EDT | 17.00 | 0.45 | 0.30 | 0.40 | -0.19 | -29.69% | 16 | 1,713 | 60.94% |
| STNE240517C00017500 | 2024-04-29 3:17PM EDT | 17.50 | 0.37 | 0.20 | 0.30 | -0.05 | -11.90% | 1 | 358 | 61.33% |
| STNE240517C00018000 | 2024-04-30 12:42PM EDT | 18.00 | 0.16 | 0.10 | 0.20 | -0.17 | -51.52% | 20 | 1,171 | 58.59% |
| STNE240517C00018500 | 2024-04-30 10:47AM EDT | 18.50 | 0.15 | 0.05 | 0.15 | -0.08 | -34.78% | 3 | 94 | 58.98% |
| STNE240517C00019000 | 2024-04-30 12:34PM EDT | 19.00 | 0.10 | 0.05 | 0.10 | -0.01 | -9.09% | 3 | 371 | 60.94% |
| STNE240517C00019500 | 2024-04-26 3:56PM EDT | 19.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 10 | 10 | 61.33% |
| STNE240517C00020000 | 2024-04-26 10:04AM EDT | 20.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 20 | 371 | 66.41% |
| STNE240517C00021000 | 2024-04-22 1:26PM EDT | 21.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 67.97% |
| STNE240517C00022000 | 2024-04-15 9:43AM EDT | 22.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 10 | 68 | 98.44% |
| STNE240517C00023000 | 2024-04-15 9:43AM EDT | 23.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 46 | 101 | 163.87% |
| STNE240517C00025000 | 2024-03-19 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 515 | 153.13% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240517P00010000 | 2024-04-02 11:40AM EDT | 10.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 20 | 30 | 101.56% |
| STNE240517P00011000 | 2024-03-27 3:50PM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 82.03% |
| STNE240517P00012000 | 2024-04-17 9:51AM EDT | 12.00 | 0.08 | 0.00 | 1.05 | 0.00 | - | 1 | 35 | 146.48% |
| STNE240517P00012500 | 2024-04-23 2:18PM EDT | 12.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 2 | 64.06% |
| STNE240517P00013000 | 2024-04-26 2:34PM EDT | 13.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 5 | 51 | 64.84% |
| STNE240517P00013500 | 2024-04-26 3:34PM EDT | 13.50 | 0.10 | 0.10 | 0.20 | 0.00 | - | 1 | 1 | 61.91% |
| STNE240517P00014000 | 2024-04-30 3:44PM EDT | 14.00 | 0.23 | 0.20 | 0.30 | +0.05 | +27.78% | 1 | 277 | 61.91% |
| STNE240517P00014500 | 2024-04-30 12:44PM EDT | 14.50 | 0.35 | 0.35 | 0.45 | 0.00 | - | 4 | 30 | 62.89% |
| STNE240517P00015000 | 2024-04-30 2:37PM EDT | 15.00 | 0.51 | 0.55 | 0.60 | +0.11 | +27.50% | 229 | 1,652 | 62.11% |
| STNE240517P00015500 | 2024-04-29 9:57AM EDT | 15.50 | 0.55 | 0.75 | 0.85 | 0.00 | - | 2 | 57 | 61.72% |
| STNE240517P00016000 | 2024-04-29 3:48PM EDT | 16.00 | 0.80 | 1.05 | 1.10 | 0.00 | - | 21 | 16,266 | 61.52% |
| STNE240517P00016500 | 2024-04-29 9:42AM EDT | 16.50 | 1.20 | 1.35 | 1.45 | +0.20 | +20.00% | 18 | 21 | 61.72% |
| STNE240517P00017000 | 2024-04-30 11:05AM EDT | 17.00 | 1.50 | 0.70 | 1.80 | +0.15 | +11.11% | 9 | 757 | 65.04% |
| STNE240517P00017500 | 2024-04-29 1:57PM EDT | 17.50 | 1.60 | 2.05 | 2.55 | 0.00 | - | 15 | 21 | 75.00% |
| STNE240517P00018000 | 2024-04-26 3:06PM EDT | 18.00 | 1.98 | 2.45 | 2.65 | 0.00 | - | 10 | 209 | 58.59% |
| STNE240517P00021000 | 2024-03-20 10:19AM EDT | 21.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 10 | 0 | 117.77% |
| STNE240517P00022000 | 2024-03-22 10:23AM EDT | 22.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 1 | 0 | 141.41% |
© 2024 Yahoo. All rights reserved.