StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE220826C00008000 | 2022-08-11 9:59AM EDT | 8.00 | 4.13 | 3.20 | 3.90 | +4.13 | - | 1 | 0 | 657.42% |
| STNE220826C00008500 | 2022-07-27 1:20PM EDT | 8.50 | 1.39 | 2.80 | 3.30 | 0.00 | - | - | 10 | 585.16% |
| STNE220826C00009000 | 2022-08-05 11:09AM EDT | 9.00 | 2.38 | 2.35 | 2.90 | 0.00 | - | - | 159 | 532.03% |
| STNE220826C00009500 | 2022-08-10 11:33AM EDT | 9.50 | 2.85 | 2.00 | 2.35 | +1.50 | +111.11% | 1 | 294 | 474.22% |
| STNE220826C00010000 | 2022-08-10 11:48AM EDT | 10.00 | 2.29 | 1.55 | 1.90 | +0.65 | +39.63% | 10 | 75 | 416.80% |
| STNE220826C00010500 | 2022-08-05 3:52PM EDT | 10.50 | 1.20 | 1.15 | 1.45 | 0.00 | - | 2 | 119 | 362.50% |
| STNE220826C00011000 | 2022-08-11 11:07AM EDT | 11.00 | 1.32 | 0.85 | 1.15 | +0.23 | +21.10% | 1 | 190 | 330.08% |
| STNE220826C00011500 | 2022-08-11 11:01AM EDT | 11.50 | 1.06 | 0.60 | 0.80 | +0.06 | +6.00% | 2 | 45 | 291.80% |
| STNE220826C00012000 | 2022-08-11 1:55PM EDT | 12.00 | 0.65 | 0.45 | 0.60 | 0.00 | - | 14 | 117 | 274.61% |
| STNE220826C00012500 | 2022-08-11 11:11AM EDT | 12.50 | 0.66 | 0.35 | 0.45 | +0.03 | +4.76% | 42 | 70 | 263.67% |
| STNE220826C00013000 | 2022-08-11 11:56AM EDT | 13.00 | 0.33 | 0.15 | 0.35 | -0.02 | -5.71% | 4 | 65 | 239.45% |
| STNE220826C00013500 | 2022-08-11 10:10AM EDT | 13.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | 3 | 47 | 229.69% |
| STNE220826C00014000 | 2022-08-11 2:13PM EDT | 14.00 | 0.17 | 0.15 | 0.35 | -0.13 | -43.33% | 10 | 20 | 269.53% |
| STNE220826C00014500 | 2022-08-08 3:49PM EDT | 14.50 | 0.20 | 0.00 | 0.40 | 0.00 | - | - | 9 | 266.41% |
| STNE220826C00015000 | 2022-08-04 1:24PM EDT | 15.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | - | 1 | 278.91% |
PutsforAugust 26, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE220826P00005000 | 2022-08-11 12:59PM EDT | 5.00 | 0.05 | 0.00 | 1.25 | +0.05 | - | 1 | 0 | 555.47% |
| STNE220826P00006000 | 2022-08-01 9:30AM EDT | 6.00 | 0.05 | 0.00 | 0.45 | 0.00 | - | - | 4 | 287.50% |
| STNE220826P00006500 | 2022-07-11 9:49AM EDT | 6.50 | 0.47 | 0.00 | 0.25 | 0.00 | - | - | 2 | 203.13% |
| STNE220826P00007000 | 2022-08-08 11:55AM EDT | 7.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 7 | 214.45% |
| STNE220826P00007500 | 2022-08-02 3:32PM EDT | 7.50 | 0.20 | 0.00 | 0.20 | 0.00 | - | 30 | 176 | 125.00% |
| STNE220826P00008000 | 2022-08-10 12:17PM EDT | 8.00 | 0.13 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 137.50% |
| STNE220826P00008500 | 2022-08-03 12:50PM EDT | 8.50 | 0.23 | 0.05 | 0.20 | 0.00 | - | 3 | 15 | 68.75% |
| STNE220826P00009000 | 2022-08-08 3:47PM EDT | 9.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 12 | 15 | 45.70% |
| STNE220826P00009500 | 2022-08-05 1:22PM EDT | 9.50 | 0.30 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 0.00% |
| STNE220826P00010000 | 2022-08-09 1:21PM EDT | 10.00 | 0.40 | 0.15 | 0.45 | 0.00 | - | 2 | 19 | 0.00% |
| STNE220826P00010500 | 2022-08-08 9:37AM EDT | 10.50 | 0.50 | 0.25 | 0.40 | 0.00 | - | - | 1 | 0.00% |
| STNE220826P00011000 | 2022-08-11 1:51PM EDT | 11.00 | 0.50 | 0.50 | 0.65 | +0.50 | - | 1 | 0 | 0.00% |
| STNE220826P00011500 | 2022-08-10 9:58AM EDT | 11.50 | 0.70 | 0.70 | 0.85 | -0.40 | -36.36% | 1 | 52 | 0.00% |
| STNE220826P00012000 | 2022-08-10 11:50AM EDT | 12.00 | 0.80 | 1.00 | 1.15 | +0.80 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
