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 | 4.70 | 6.90 | 0.00 | - | 1 | 1 | 304.69% |
| STNE240517C00012000 | 2024-04-19 9:45AM EDT | 12.00 | 3.40 | 4.50 | 4.70 | 0.00 | - | 1 | 1 | 50.00% |
| STNE240517C00013000 | 2024-04-19 12:09PM EDT | 13.00 | 2.60 | 2.45 | 5.10 | 0.00 | - | 5 | 5 | 149.22% |
| STNE240517C00013500 | 2024-04-24 11:34AM EDT | 13.50 | 2.25 | 3.10 | 4.20 | 0.00 | - | - | 0 | 200.78% |
| STNE240517C00014000 | 2024-05-03 11:45AM EDT | 14.00 | 2.90 | 1.70 | 2.80 | 0.00 | - | 7 | 695 | 119.92% |
| STNE240517C00014500 | 2024-05-01 12:37PM EDT | 14.50 | 1.35 | 2.25 | 2.35 | 0.00 | - | 6 | 22 | 102.34% |
| STNE240517C00015000 | 2024-05-10 12:46PM EDT | 15.00 | 1.95 | 1.85 | 1.95 | +0.14 | +7.73% | 1 | 243 | 100.78% |
| STNE240517C00015500 | 2024-05-10 11:44AM EDT | 15.50 | 1.51 | 1.50 | 1.60 | -0.04 | -2.58% | 13 | 113 | 100.98% |
| STNE240517C00016000 | 2024-05-10 1:13PM EDT | 16.00 | 1.20 | 1.20 | 1.30 | -0.15 | -11.11% | 44 | 832 | 102.15% |
| STNE240517C00016500 | 2024-05-10 3:58PM EDT | 16.50 | 1.00 | 0.90 | 1.00 | -0.02 | -1.96% | 98 | 207 | 98.44% |
| STNE240517C00017000 | 2024-05-10 3:59PM EDT | 17.00 | 0.75 | 0.70 | 0.75 | -0.05 | -6.25% | 242 | 1,930 | 98.24% |
| STNE240517C00017500 | 2024-05-10 3:58PM EDT | 17.50 | 0.55 | 0.45 | 0.55 | +0.03 | +5.77% | 139 | 1,922 | 93.36% |
| STNE240517C00018000 | 2024-05-10 3:56PM EDT | 18.00 | 0.36 | 0.30 | 0.40 | -0.02 | -5.26% | 625 | 1,986 | 91.99% |
| STNE240517C00018500 | 2024-05-10 3:54PM EDT | 18.50 | 0.25 | 0.20 | 0.30 | -0.05 | -16.67% | 4,368 | 161 | 92.77% |
| STNE240517C00019000 | 2024-05-10 3:01PM EDT | 19.00 | 0.15 | 0.15 | 0.20 | 0.00 | - | 119 | 497 | 93.36% |
| STNE240517C00019500 | 2024-05-10 3:09PM EDT | 19.50 | 0.12 | 0.10 | 0.15 | -0.03 | -20.00% | 4 | 20 | 94.53% |
| STNE240517C00020000 | 2024-05-10 10:39AM EDT | 20.00 | 0.15 | 0.05 | 0.10 | +0.10 | +200.00% | 1 | 395 | 92.19% |
| STNE240517C00020500 | 2024-05-08 3:59PM EDT | 20.50 | 0.05 | 0.05 | 0.10 | 0.00 | - | - | 20 | 101.56% |
| STNE240517C00021000 | 2024-05-10 11:38AM EDT | 21.00 | 0.05 | 0.00 | 0.45 | +0.01 | +25.00% | 14 | 14 | 145.31% |
| STNE240517C00022000 | 2024-04-15 9:43AM EDT | 22.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 10 | 68 | 116.41% |
| STNE240517C00023000 | 2024-04-15 9:43AM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 46 | 101 | 130.47% |
| STNE240517C00025000 | 2024-03-19 9:37AM EDT | 25.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 10 | 515 | 218.75% |
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 | 181.25% |
| STNE240517P00011000 | 2024-03-27 3:50PM EDT | 11.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 150.00% |
| STNE240517P00012000 | 2024-05-07 3:42PM EDT | 12.00 | 0.02 | 0.00 | 1.00 | 0.00 | - | 4 | 31 | 259.38% |
| STNE240517P00012500 | 2024-04-23 2:18PM EDT | 12.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 2 | 109.38% |
| STNE240517P00013000 | 2024-05-10 11:44AM EDT | 13.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 16 | 49 | 166.41% |
| STNE240517P00013500 | 2024-05-10 3:12PM EDT | 13.50 | 0.09 | 0.05 | 0.10 | -0.01 | -10.00% | 40 | 2 | 104.69% |
| STNE240517P00014000 | 2024-05-10 2:02PM EDT | 14.00 | 0.10 | 0.10 | 0.15 | 0.00 | - | 17 | 279 | 103.52% |
| STNE240517P00014500 | 2024-05-10 3:27PM EDT | 14.50 | 0.21 | 0.15 | 0.20 | +0.11 | +110.00% | 32 | 77 | 97.66% |
| STNE240517P00015000 | 2024-05-10 3:44PM EDT | 15.00 | 0.28 | 0.25 | 0.30 | +0.02 | +7.69% | 136 | 2,354 | 96.88% |
| STNE240517P00015500 | 2024-05-10 3:41PM EDT | 15.50 | 0.46 | 0.40 | 0.50 | +0.05 | +12.20% | 67 | 179 | 100.98% |
| STNE240517P00016000 | 2024-05-10 3:46PM EDT | 16.00 | 0.65 | 0.55 | 0.65 | +0.09 | +16.07% | 80 | 16,377 | 96.48% |
| STNE240517P00016500 | 2024-05-10 3:40PM EDT | 16.50 | 0.85 | 0.80 | 0.85 | +0.02 | +2.41% | 159 | 203 | 95.70% |
| STNE240517P00017000 | 2024-05-10 3:43PM EDT | 17.00 | 1.15 | 1.05 | 1.15 | +0.10 | +9.52% | 122 | 830 | 95.51% |
| STNE240517P00017500 | 2024-05-10 1:57PM EDT | 17.50 | 1.45 | 1.40 | 1.45 | +0.30 | +26.09% | 64 | 164 | 96.09% |
| STNE240517P00018000 | 2024-05-10 3:58PM EDT | 18.00 | 1.73 | 1.70 | 1.80 | -0.52 | -23.11% | 5 | 209 | 91.99% |
| STNE240517P00020000 | 2024-05-03 2:55PM EDT | 20.00 | 3.21 | 3.40 | 5.40 | -0.02 | -0.62% | 16 | 16 | 230.47% |
| STNE240517P00021000 | 2024-03-20 10:19AM EDT | 21.00 | 4.80 | 5.60 | 5.80 | 0.00 | - | 10 | 0 | 292.19% |
| STNE240517P00022000 | 2024-03-22 10:23AM EDT | 22.00 | 5.50 | 6.60 | 7.00 | 0.00 | - | 1 | 0 | 328.32% |
© 2024 Yahoo. All rights reserved.