CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920C00047500 | 2024-05-10 3:14PM EDT | 47.50 | 31.50 | 31.30 | 35.30 | 0.00 | - | 2 | 4 | 0.00% |
| STNG240920C00050000 | 2024-02-09 11:00AM EDT | 50.00 | 19.20 | 20.40 | 21.10 | 0.00 | - | - | 13 | 0.00% |
| STNG240920C00055000 | 2024-02-29 1:27PM EDT | 55.00 | 15.80 | 17.10 | 19.00 | 0.00 | - | 36 | 41 | 0.00% |
| STNG240920C00060000 | 2024-06-14 9:59AM EDT | 60.00 | 16.80 | 22.20 | 25.90 | 0.00 | - | 1 | 6,114 | 54.88% |
| STNG240920C00062500 | 2024-04-22 10:02AM EDT | 62.50 | 11.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| STNG240920C00065000 | 2024-06-21 1:10PM EDT | 65.00 | 18.50 | 18.80 | 21.20 | 0.00 | - | 1 | 146 | 55.52% |
| STNG240920C00067500 | 2024-05-21 9:47AM EDT | 67.50 | 16.75 | 14.50 | 15.20 | 0.00 | - | 30 | 46 | 0.00% |
| STNG240920C00070000 | 2024-06-25 3:22PM EDT | 70.00 | 14.66 | 14.50 | 14.90 | 0.00 | - | 30 | 825 | 43.03% |
| STNG240920C00072500 | 2024-06-25 11:57AM EDT | 72.50 | 12.40 | 11.30 | 12.90 | 0.00 | - | 1 | 105 | 41.65% |
| STNG240920C00075000 | 2024-06-25 3:26PM EDT | 75.00 | 10.80 | 10.50 | 10.90 | 0.00 | - | 48 | 2,549 | 39.50% |
| STNG240920C00077500 | 2024-06-21 11:11AM EDT | 77.50 | 8.40 | 8.80 | 9.20 | 0.00 | - | 1 | 373 | 38.72% |
| STNG240920C00080000 | 2024-06-24 10:51AM EDT | 80.00 | 7.20 | 7.20 | 7.50 | 0.00 | - | 254 | 6,105 | 37.00% |
| STNG240920C00082500 | 2024-06-24 12:46PM EDT | 82.50 | 5.85 | 5.80 | 6.10 | 0.00 | - | 5 | 560 | 36.24% |
| STNG240920C00085000 | 2024-06-25 3:59PM EDT | 85.00 | 4.70 | 4.60 | 4.80 | 0.00 | - | 12 | 1,225 | 35.10% |
| STNG240920C00087500 | 2024-06-25 11:52AM EDT | 87.50 | 3.60 | 3.60 | 3.90 | 0.00 | - | 10 | 26 | 35.40% |
| STNG240920C00090000 | 2024-06-25 3:53PM EDT | 90.00 | 2.90 | 2.80 | 3.00 | 0.00 | - | 6 | 7,002 | 34.71% |
| STNG240920C00092500 | 2024-06-05 3:54PM EDT | 92.50 | 2.00 | 2.15 | 2.25 | 0.00 | - | 2 | 9 | 33.99% |
| STNG240920C00095000 | 2024-06-21 3:43PM EDT | 95.00 | 1.60 | 1.60 | 1.90 | 0.00 | - | 2 | 5,993 | 35.34% |
| STNG240920C00100000 | 2024-05-23 2:42PM EDT | 100.00 | 1.00 | 0.00 | 1.10 | 0.00 | - | 100 | 426 | 35.11% |
| STNG240920C00105000 | 2024-05-29 3:02PM EDT | 105.00 | 0.45 | 0.00 | 2.45 | 0.00 | - | 732 | 2,039 | 53.59% |
| STNG240920C00110000 | 2024-05-17 12:28PM EDT | 110.00 | 0.59 | 0.00 | 2.30 | 0.00 | - | 428 | 3,029 | 58.29% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240920P00040000 | 2024-02-07 12:14PM EDT | 40.00 | 0.72 | 0.05 | 0.80 | 0.00 | - | - | 1 | 87.21% |
| STNG240920P00042500 | 2024-02-22 10:53AM EDT | 42.50 | 1.05 | 0.00 | 0.65 | 0.00 | - | 5 | 11 | 76.76% |
| STNG240920P00045000 | 2024-02-22 1:12PM EDT | 45.00 | 1.31 | 0.05 | 0.80 | 0.00 | - | 3 | 2 | 74.76% |
| STNG240920P00047500 | 2024-05-09 2:03PM EDT | 47.50 | 0.21 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 67.33% |
| STNG240920P00050000 | 2024-04-29 12:31PM EDT | 50.00 | 0.55 | 0.00 | 2.25 | 0.00 | - | 20 | 552 | 79.83% |
| STNG240920P00055000 | 2024-05-13 10:44AM EDT | 55.00 | 0.31 | 0.00 | 2.35 | 0.00 | - | 1 | 84 | 68.46% |
| STNG240920P00057500 | 2024-05-24 2:10PM EDT | 57.50 | 0.25 | 0.00 | 0.75 | 0.00 | - | 1 | 80 | 55.47% |
| STNG240920P00060000 | 2024-06-11 2:46PM EDT | 60.00 | 0.45 | 0.00 | 0.55 | 0.00 | - | 50 | 162 | 46.58% |
| STNG240920P00062500 | 2024-06-25 11:38AM EDT | 62.50 | 0.47 | 0.00 | 0.50 | 0.00 | - | 1,090 | 1,339 | 40.87% |
| STNG240920P00065000 | 2024-05-21 2:14PM EDT | 65.00 | 0.70 | 0.30 | 0.85 | 0.00 | - | 1 | 27 | 41.94% |
| STNG240920P00067500 | 2024-06-18 12:30PM EDT | 67.50 | 1.15 | 0.00 | 0.85 | 0.00 | - | 4 | 76 | 37.06% |
| STNG240920P00070000 | 2024-06-25 2:25PM EDT | 70.00 | 1.10 | 0.00 | 1.15 | 0.00 | - | 40 | 494 | 35.71% |
| STNG240920P00072500 | 2024-06-18 2:51PM EDT | 72.50 | 1.50 | 0.45 | 1.80 | 0.00 | - | 15 | 566 | 36.71% |
| STNG240920P00075000 | 2024-06-24 3:44PM EDT | 75.00 | 2.12 | 1.95 | 2.10 | 0.00 | - | 2 | 291 | 33.51% |
| STNG240920P00077500 | 2024-06-24 3:44PM EDT | 77.50 | 2.82 | 2.65 | 2.75 | 0.00 | - | 263 | 854 | 32.26% |
| STNG240920P00080000 | 2024-06-25 12:11PM EDT | 80.00 | 3.75 | 3.50 | 3.70 | 0.00 | - | 11 | 598 | 31.96% |
| STNG240920P00082500 | 2024-06-25 10:44AM EDT | 82.50 | 4.90 | 4.60 | 4.80 | 0.00 | - | 1 | 253 | 31.40% |
| STNG240920P00085000 | 2024-06-12 3:42PM EDT | 85.00 | 7.80 | 5.90 | 6.00 | 0.00 | - | 7 | 65 | 30.27% |
| STNG240920P00087500 | 2024-06-05 10:27AM EDT | 87.50 | 9.40 | 7.30 | 7.50 | 0.00 | - | 1 | 2 | 29.79% |
| STNG240920P00090000 | 2024-04-08 3:41PM EDT | 90.00 | 20.30 | 15.30 | 16.60 | 0.00 | - | - | 1 | 72.49% |
© 2024 Yahoo. All rights reserved.