STNE - StoneCo Ltd.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Strike:13.00
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE230609C00013000 | 2023-06-06 3:59PM EDT | 2023-06-09 | 0.35 | 0.30 | 0.40 | +0.10 | +40.00% | 25 | 294 | 56.64% |
| STNE230616C00013000 | 2023-06-06 3:01PM EDT | 2023-06-16 | 0.60 | 0.50 | 0.60 | +0.10 | +20.00% | 26 | 623 | 54.69% |
| STNE230623C00013000 | 2023-06-06 3:39PM EDT | 2023-06-23 | 0.70 | 0.65 | 0.75 | +0.10 | +16.67% | 25 | 51 | 55.27% |
| STNE230630C00013000 | 2023-06-01 2:52PM EDT | 2023-06-30 | 0.79 | 0.75 | 0.95 | -0.21 | -21.00% | 13 | 22 | 57.81% |
| STNE230707C00013000 | 2023-06-06 3:13PM EDT | 2023-07-07 | 0.95 | 0.85 | 0.95 | +0.30 | +46.15% | 2 | 15 | 54.20% |
| STNE230721C00013000 | 2023-06-06 2:58PM EDT | 2023-07-21 | 1.09 | 1.05 | 1.10 | +0.14 | +14.74% | 198 | 1,293 | 54.59% |
| STNE231020C00013000 | 2023-06-05 12:36PM EDT | 2023-10-20 | 1.94 | 1.95 | 2.05 | 0.00 | - | 3 | 490 | 60.74% |
| STNE231117C00013000 | 2023-06-05 9:36AM EDT | 2023-11-17 | 2.05 | 2.20 | 2.40 | 0.00 | - | 7 | 1,957 | 64.11% |
| STNE240119C00013000 | 2023-06-06 10:27AM EDT | 2024-01-19 | 2.60 | 2.55 | 2.70 | +0.15 | +6.12% | 26 | 8,000 | 62.60% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNE230609P00013000 | 2023-06-06 2:12PM EDT | 2023-06-09 | 0.25 | 0.15 | 0.20 | -0.15 | -37.50% | 8 | 108 | 51.17% |
| STNE230616P00013000 | 2023-06-06 1:52PM EDT | 2023-06-16 | 0.35 | 0.35 | 0.40 | -0.15 | -30.00% | 21 | 194 | 51.56% |
| STNE230623P00013000 | 2023-06-05 11:53AM EDT | 2023-06-23 | 0.70 | 0.40 | 0.55 | 0.00 | - | 2 | 10 | 55.27% |
| STNE230630P00013000 | 2023-06-02 10:47AM EDT | 2023-06-30 | 0.74 | 0.55 | 0.65 | 0.00 | - | 1 | 30 | 50.29% |
| STNE230721P00013000 | 2023-06-06 3:54PM EDT | 2023-07-21 | 0.80 | 0.75 | 0.85 | -0.12 | -13.04% | 6 | 194 | 50.49% |
| STNE231020P00013000 | 2023-06-06 3:32PM EDT | 2023-10-20 | 1.55 | 1.55 | 1.65 | -0.15 | -8.82% | 5 | 42 | 52.83% |
| STNE231117P00013000 | 2023-06-06 12:47PM EDT | 2023-11-17 | 1.88 | 1.75 | 1.85 | -0.26 | -12.15% | 45 | 25 | 53.91% |
| STNE240119P00013000 | 2023-06-05 12:11PM EDT | 2024-01-19 | 2.30 | 2.00 | 2.10 | 0.00 | - | 10 | 748 | 52.00% |
© 2023 Yahoo. All rights reserved.