StoneCo Ltd. (STNE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:15.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510C00015000 | 2024-05-03 11:52AM EDT | 2024-05-10 | 1.65 | 0.75 | 2.35 | 0.00 | - | 1 | 11 | 206.64% |
| STNE240517C00015000 | 2024-05-03 10:05AM EDT | 2024-05-17 | 2.03 | 2.05 | 2.20 | 0.00 | - | 6 | 213 | 85.35% |
| STNE240524C00015000 | 2024-04-26 2:43PM EDT | 2024-05-24 | 1.80 | 2.15 | 2.25 | 0.00 | - | 4 | 14 | 72.85% |
| STNE240531C00015000 | 2024-04-26 2:18PM EDT | 2024-05-31 | 1.85 | 2.20 | 2.30 | 0.00 | - | 4 | 4 | 65.43% |
| STNE240621C00015000 | 2024-05-03 10:40AM EDT | 2024-06-21 | 2.60 | 1.40 | 2.50 | 0.00 | - | 1 | 75 | 61.43% |
| STNE240719C00015000 | 2024-05-03 10:45AM EDT | 2024-07-19 | 2.80 | 2.60 | 4.60 | 0.00 | - | 2 | 282 | 90.63% |
| STNE241018C00015000 | 2024-05-03 2:07PM EDT | 2024-10-18 | 3.38 | 3.30 | 3.50 | 0.00 | - | 3 | 108 | 55.47% |
| STNE250117C00015000 | 2024-05-07 12:25PM EDT | 2025-01-17 | 4.10 | 3.90 | 4.10 | 0.00 | - | 1 | 7,739 | 56.49% |
| STNE260116C00015000 | 2024-05-03 10:10AM EDT | 2026-01-16 | 5.83 | 3.50 | 6.00 | 0.00 | - | 3 | 539 | 62.23% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE240510P00015000 | 2024-05-06 2:41PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 1 | 94 | 25.00% |
| STNE240517P00015000 | 2024-05-07 2:29PM EDT | 2024-05-17 | 0.17 | 0.15 | 0.20 | -0.03 | -15.00% | 21 | 2,102 | 73.83% |
| STNE240524P00015000 | 2024-05-03 12:38PM EDT | 2024-05-24 | 0.20 | 0.20 | 0.30 | -0.07 | -25.93% | 1 | 42 | 64.84% |
| STNE240531P00015000 | 2024-05-06 3:51PM EDT | 2024-05-31 | 0.32 | 0.25 | 0.35 | 0.00 | - | 3 | 85 | 58.98% |
| STNE240607P00015000 | 2024-04-29 3:02PM EDT | 2024-06-07 | 0.60 | 0.25 | 0.40 | 0.00 | - | - | 10 | 53.71% |
| STNE240621P00015000 | 2024-05-06 10:54AM EDT | 2024-06-21 | 0.45 | 0.40 | 0.45 | 0.00 | - | 6 | 75 | 50.29% |
| STNE240719P00015000 | 2024-05-07 3:46PM EDT | 2024-07-19 | 0.60 | 0.55 | 0.65 | +0.02 | +3.45% | 1 | 27,553 | 49.02% |
| STNE241018P00015000 | 2024-04-29 3:01PM EDT | 2024-10-18 | 1.40 | 1.10 | 1.25 | 0.00 | - | 5 | 23 | 48.39% |
| STNE250117P00015000 | 2024-05-03 2:25PM EDT | 2025-01-17 | 1.63 | 1.55 | 1.65 | -0.04 | -2.40% | 1 | 879 | 46.92% |
| STNE260116P00015000 | 2024-04-30 3:55PM EDT | 2026-01-16 | 3.20 | 2.70 | 2.90 | 0.00 | - | 1 | 316 | 46.19% |
© 2024 Yahoo. All rights reserved.