StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE250117C00003000 | 2024-02-09 3:10PM EDT | 3.00 | 15.80 | 13.70 | 14.20 | 0.00 | - | 1 | 72 | 179.10% |
| STNE250117C00005000 | 2024-04-15 3:40PM EDT | 5.00 | 10.98 | 11.20 | 13.20 | 0.00 | - | 103 | 5,891 | 141.70% |
| STNE250117C00007000 | 2024-04-15 10:36AM EDT | 7.00 | 9.50 | 9.20 | 11.70 | 0.00 | - | 5 | 758 | 117.09% |
| STNE250117C00010000 | 2024-04-23 12:41PM EDT | 10.00 | 6.50 | 5.30 | 8.80 | 0.00 | - | 2 | 1,361 | 64.36% |
| STNE250117C00012000 | 2024-04-19 12:04PM EDT | 12.00 | 4.90 | 5.60 | 5.80 | 0.00 | - | 2 | 2,361 | 64.21% |
| STNE250117C00015000 | 2024-04-26 12:33PM EDT | 15.00 | 3.50 | 3.70 | 3.90 | +0.40 | +12.90% | 2 | 7,736 | 58.15% |
| STNE250117C00017000 | 2024-04-26 3:00PM EDT | 17.00 | 2.70 | 2.70 | 2.85 | +0.33 | +13.92% | 2,014 | 1,105 | 54.79% |
| STNE250117C00020000 | 2024-04-26 3:59PM EDT | 20.00 | 1.72 | 1.60 | 1.75 | +0.37 | +27.41% | 130 | 4,417 | 51.71% |
| STNE250117C00022000 | 2024-04-26 11:18AM EDT | 22.00 | 1.06 | 1.10 | 1.25 | +0.04 | +3.92% | 1 | 1,659 | 50.39% |
| STNE250117C00025000 | 2024-04-26 12:33PM EDT | 25.00 | 0.62 | 0.65 | 0.75 | +0.07 | +12.73% | 8 | 4,282 | 50.73% |
| STNE250117C00030000 | 2024-04-26 3:36PM EDT | 30.00 | 0.30 | 0.30 | 0.35 | 0.00 | - | 2 | 415 | 50.83% |
| STNE250117C00035000 | 2024-04-19 10:37AM EDT | 35.00 | 0.14 | 0.10 | 0.20 | 0.00 | - | 10 | 644 | 52.73% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE250117P00003000 | 2023-12-20 2:48PM EDT | 3.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 322 | 1,018 | 123.05% |
| STNE250117P00005000 | 2024-03-06 2:38PM EDT | 5.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 542 | 70.70% |
| STNE250117P00007000 | 2024-04-03 11:18AM EDT | 7.00 | 0.15 | 0.05 | 0.50 | 0.00 | - | 1 | 299 | 74.12% |
| STNE250117P00010000 | 2024-04-24 12:56PM EDT | 10.00 | 0.48 | 0.40 | 0.50 | 0.00 | - | 5 | 5,448 | 54.98% |
| STNE250117P00012000 | 2024-04-18 2:38PM EDT | 12.00 | 0.90 | 0.80 | 0.90 | -0.25 | -21.74% | 1 | 577 | 51.07% |
| STNE250117P00015000 | 2024-04-26 1:28PM EDT | 15.00 | 1.90 | 1.80 | 1.90 | -0.35 | -15.56% | 8 | 859 | 47.44% |
| STNE250117P00017000 | 2024-04-18 3:27PM EDT | 17.00 | 3.40 | 2.75 | 2.90 | 0.00 | - | 50 | 2,097 | 45.31% |
| STNE250117P00020000 | 2024-04-18 2:43PM EDT | 20.00 | 5.60 | 4.60 | 4.80 | 0.00 | - | 1 | 659 | 41.90% |
| STNE250117P00022000 | 2024-04-25 12:41PM EDT | 22.00 | 6.75 | 6.10 | 8.30 | 0.00 | - | 10 | 57 | 57.74% |
| STNE250117P00025000 | 2024-04-15 9:30AM EDT | 25.00 | 8.85 | 8.70 | 8.90 | 0.00 | - | 1 | 21 | 36.52% |
| STNE250117P00030000 | 2024-03-04 3:50PM EDT | 30.00 | 13.60 | 13.20 | 14.90 | 0.00 | - | 1 | 0 | 52.64% |
| STNE250117P00035000 | 2024-02-09 12:18PM EDT | 35.00 | 16.90 | 17.80 | 18.80 | 0.00 | - | 1 | 0 | 50.10% |
© 2024 Yahoo. All rights reserved.