Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240628C00055000 | 2024-06-25 12:42PM EDT | 55.00 | 27.40 | 26.30 | 30.50 | 0.00 | - | 2 | 2 | 280.47% |
| STNG240628C00067000 | 2024-05-15 3:19PM EDT | 67.00 | 12.54 | 6.90 | 10.40 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240628C00070000 | 2024-06-25 12:42PM EDT | 70.00 | 13.00 | 11.20 | 15.30 | 0.00 | - | 2 | 2 | 122.66% |
| STNG240628C00075000 | 2024-06-21 9:46AM EDT | 75.00 | 6.80 | 6.30 | 10.20 | 0.00 | - | 10 | 10 | 81.84% |
| STNG240628C00076000 | 2024-05-13 11:49AM EDT | 76.00 | 4.80 | 3.50 | 6.70 | 0.00 | - | 1 | 1 | 0.00% |
| STNG240628C00077000 | 2024-06-17 3:34PM EDT | 77.00 | 2.30 | 4.40 | 8.10 | 0.00 | - | 14 | 20 | 65.43% |
| STNG240628C00078000 | 2024-06-20 1:13PM EDT | 78.00 | 4.10 | 3.40 | 7.30 | 0.00 | - | 1 | 25 | 63.57% |
| STNG240628C00079000 | 2024-06-25 9:58AM EDT | 79.00 | 3.80 | 3.90 | 5.50 | 0.00 | - | 1 | 19 | 71.97% |
| STNG240628C00080000 | 2024-06-25 12:39PM EDT | 80.00 | 2.78 | 3.10 | 3.60 | 0.00 | - | 5 | 36 | 56.84% |
| STNG240628C00081000 | 2024-06-24 1:34PM EDT | 81.00 | 2.10 | 1.70 | 2.65 | 0.00 | - | 3 | 56 | 47.75% |
| STNG240628C00082000 | 2024-06-25 3:30PM EDT | 82.00 | 1.53 | 1.50 | 1.85 | 0.00 | - | 5 | 51 | 42.77% |
| STNG240628C00083000 | 2024-06-25 3:53PM EDT | 83.00 | 1.15 | 0.85 | 1.10 | 0.00 | - | 136 | 221 | 36.33% |
| STNG240628C00084000 | 2024-06-25 2:32PM EDT | 84.00 | 0.45 | 0.45 | 0.60 | 0.00 | - | 20 | 746 | 33.59% |
| STNG240628C00085000 | 2024-06-25 10:44AM EDT | 85.00 | 0.29 | 0.20 | 0.30 | 0.00 | - | 3 | 49 | 32.62% |
| STNG240628C00086000 | 2024-06-24 10:46AM EDT | 86.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 36.23% |
| STNG240628C00087000 | 2024-06-24 3:12PM EDT | 87.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 15 | 16 | 40.53% |
| STNG240628C00088000 | 2024-06-20 11:27AM EDT | 88.00 | 0.21 | 0.00 | 1.00 | 0.00 | - | - | 25 | 68.65% |
PutsforJune 28, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240628P00067000 | 2024-06-03 9:30AM EDT | 67.00 | 0.78 | 0.00 | 0.75 | 0.00 | - | 2 | 0 | 164.45% |
| STNG240628P00072000 | 2024-06-14 12:35PM EDT | 72.00 | 0.55 | 0.00 | 1.25 | 0.00 | - | 13 | 13 | 138.67% |
| STNG240628P00073000 | 2024-06-14 12:35PM EDT | 73.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | - | 12 | 129.10% |
| STNG240628P00074000 | 2024-06-11 2:16PM EDT | 74.00 | 0.53 | 0.00 | 1.00 | 0.00 | - | 2 | 42 | 111.23% |
| STNG240628P00075000 | 2024-06-17 11:31AM EDT | 75.00 | 0.80 | 0.00 | 0.15 | 0.00 | - | 1 | 2 | 64.06% |
| STNG240628P00076000 | 2024-06-18 3:01PM EDT | 76.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | 36 | 58 | 75.39% |
| STNG240628P00077000 | 2024-06-18 11:45AM EDT | 77.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 2 | 203 | 83.01% |
| STNG240628P00078000 | 2024-06-24 10:21AM EDT | 78.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 292 | 54.79% |
| STNG240628P00079000 | 2024-06-25 2:31PM EDT | 79.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 42.77% |
| STNG240628P00080000 | 2024-06-20 1:36PM EDT | 80.00 | 0.75 | 0.00 | 0.30 | 0.00 | - | 1 | 30 | 43.46% |
| STNG240628P00081000 | 2024-06-24 12:17PM EDT | 81.00 | 0.27 | 0.00 | 0.50 | 0.00 | - | 11 | 16 | 42.48% |
| STNG240628P00082000 | 2024-06-25 12:19PM EDT | 82.00 | 0.65 | 0.40 | 0.55 | 0.00 | - | 280 | 309 | 32.72% |
| STNG240628P00083000 | 2024-06-24 12:31PM EDT | 83.00 | 1.07 | 0.80 | 0.95 | 0.00 | - | 11 | 2 | 31.98% |
© 2024 Yahoo. All rights reserved.