StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018C00010000 | 2024-04-26 3:14PM EDT | 10.00 | 6.80 | 6.80 | 7.00 | +0.80 | +13.33% | 1 | 12 | 72.71% |
| STNE241018C00012000 | 2024-04-19 9:31AM EDT | 12.00 | 4.30 | 5.10 | 5.30 | 0.00 | - | 1 | 27 | 63.04% |
| STNE241018C00013000 | 2024-04-11 9:37AM EDT | 13.00 | 4.70 | 4.30 | 4.90 | 0.00 | - | 1 | 12 | 64.65% |
| STNE241018C00014000 | 2024-04-11 2:36PM EDT | 14.00 | 4.15 | 3.70 | 5.60 | 0.00 | - | 25 | 35 | 81.01% |
| STNE241018C00015000 | 2024-04-26 10:50AM EDT | 15.00 | 2.92 | 2.05 | 3.20 | +0.37 | +14.51% | 3 | 108 | 57.37% |
| STNE241018C00016000 | 2024-04-25 1:22PM EDT | 16.00 | 2.27 | 2.55 | 2.60 | +0.18 | +8.61% | 2 | 71 | 53.91% |
| STNE241018C00017000 | 2024-04-26 2:46PM EDT | 17.00 | 2.10 | 2.05 | 2.10 | +0.20 | +10.53% | 14 | 159 | 52.08% |
| STNE241018C00018000 | 2024-04-26 9:35AM EDT | 18.00 | 1.45 | 1.65 | 1.70 | +0.05 | +3.57% | 33 | 461 | 51.12% |
| STNE241018C00019000 | 2024-04-26 3:25PM EDT | 19.00 | 1.40 | 1.30 | 1.40 | +0.40 | +40.00% | 30 | 335 | 50.54% |
| STNE241018C00020000 | 2024-04-26 2:35PM EDT | 20.00 | 1.00 | 1.00 | 1.10 | +0.17 | +20.48% | 10 | 255 | 50.49% |
| STNE241018C00021000 | 2024-04-25 1:04PM EDT | 21.00 | 0.66 | 0.80 | 0.85 | 0.00 | - | 2 | 11 | 49.37% |
| STNE241018C00022000 | 2024-04-25 1:16PM EDT | 22.00 | 0.50 | 0.60 | 0.70 | 0.00 | - | 72 | 427 | 49.81% |
| STNE241018C00023000 | 2024-04-26 3:57PM EDT | 23.00 | 0.50 | 0.50 | 0.60 | +0.08 | +19.05% | 1 | 403 | 50.93% |
| STNE241018C00024000 | 2024-04-10 9:41AM EDT | 24.00 | 0.67 | 0.35 | 0.45 | 0.00 | - | 2 | 6 | 49.71% |
| STNE241018C00025000 | 2024-04-22 1:42PM EDT | 25.00 | 0.22 | 0.25 | 0.35 | 0.00 | - | 1 | 79 | 49.32% |
| STNE241018C00030000 | 2024-04-26 3:33PM EDT | 30.00 | 0.10 | 0.05 | 0.15 | -0.05 | -33.33% | 20 | 85 | 52.05% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE241018P00005000 | 2024-02-27 10:52AM EDT | 5.00 | 0.05 | 0.00 | 1.05 | 0.00 | - | - | 18 | 148.44% |
| STNE241018P00009000 | 2024-04-15 10:19AM EDT | 9.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | - | 1 | 56.06% |
| STNE241018P00010000 | 2024-04-25 1:33PM EDT | 10.00 | 0.25 | 0.20 | 0.25 | 0.00 | - | 1 | 28 | 55.08% |
| STNE241018P00011000 | 2024-04-16 9:30AM EDT | 11.00 | 0.50 | 0.30 | 0.40 | 0.00 | - | 10 | 72 | 53.13% |
| STNE241018P00012000 | 2024-04-23 10:31AM EDT | 12.00 | 0.65 | 0.45 | 0.55 | 0.00 | - | 10 | 85 | 50.49% |
| STNE241018P00013000 | 2024-04-22 3:57PM EDT | 13.00 | 1.00 | 0.70 | 0.75 | 0.00 | - | 48 | 55 | 49.61% |
| STNE241018P00014000 | 2024-04-25 11:02AM EDT | 14.00 | 1.27 | 1.00 | 1.05 | 0.00 | - | 1 | 26 | 48.29% |
| STNE241018P00015000 | 2024-04-24 3:51PM EDT | 15.00 | 1.55 | 1.35 | 1.40 | 0.00 | - | 1 | 18 | 46.48% |
| STNE241018P00016000 | 2024-04-11 10:29AM EDT | 16.00 | 2.02 | 1.75 | 1.85 | 0.00 | - | 2 | 79 | 45.41% |
| STNE241018P00017000 | 2024-04-18 10:23AM EDT | 17.00 | 2.91 | 2.25 | 2.35 | 0.00 | - | 4 | 12 | 43.80% |
| STNE241018P00018000 | 2024-04-23 9:34AM EDT | 18.00 | 2.95 | 2.85 | 2.95 | -0.46 | -13.49% | 10 | 541 | 42.75% |
| STNE241018P00019000 | 2024-04-05 9:34AM EDT | 19.00 | 3.50 | 3.50 | 3.60 | 0.00 | - | 35 | 47 | 41.26% |
| STNE241018P00020000 | 2024-04-25 10:06AM EDT | 20.00 | 5.10 | 4.20 | 4.40 | 0.00 | - | 34 | 102 | 41.85% |
| STNE241018P00021000 | 2024-04-23 9:33AM EDT | 21.00 | 5.90 | 5.00 | 5.20 | 0.00 | - | 1 | 27 | 41.21% |
| STNE241018P00022000 | 2024-04-12 9:35AM EDT | 22.00 | 5.90 | 5.80 | 6.00 | 0.00 | - | 48 | 48 | 39.06% |
| STNE241018P00023000 | 2024-04-15 9:33AM EDT | 23.00 | 6.90 | 6.70 | 6.90 | 0.00 | - | 51 | 51 | 38.77% |
| STNE241018P00024000 | 2024-04-01 3:58PM EDT | 24.00 | 7.70 | 6.40 | 8.20 | 0.00 | - | 1 | 43 | 53.08% |
| STNE241018P00025000 | 2024-04-19 9:55AM EDT | 25.00 | 9.70 | 8.50 | 10.50 | 0.00 | - | 1 | 1 | 65.63% |
| STNE241018P00030000 | 2024-02-21 10:50AM EDT | 30.00 | 13.70 | 13.50 | 14.00 | 0.00 | - | - | 0 | 62.84% |
© 2024 Yahoo. All rights reserved.