Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018C00045000 | 2024-02-27 1:17PM EDT | 45.00 | 23.65 | 26.30 | 29.20 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241018C00047500 | 2024-05-13 12:40PM EDT | 47.50 | 31.64 | 31.20 | 35.10 | 0.00 | - | 1 | 4 | 0.00% |
| STNG241018C00055000 | 2024-04-18 10:05AM EDT | 55.00 | 17.95 | 25.20 | 29.80 | 0.00 | - | 1 | 0 | 67.46% |
| STNG241018C00065000 | 2024-03-04 4:48PM EDT | 65.00 | 8.82 | 11.60 | 13.90 | 0.00 | - | 1 | 0 | 0.00% |
| STNG241018C00067500 | 2024-06-12 11:02AM EDT | 67.50 | 12.72 | 16.70 | 19.10 | 0.00 | - | 1 | 55 | 55.98% |
| STNG241018C00070000 | 2024-05-17 3:20PM EDT | 70.00 | 14.58 | 8.90 | 9.60 | 0.00 | - | 2 | 62 | 0.00% |
| STNG241018C00072500 | 2024-05-15 10:55AM EDT | 72.50 | 10.80 | 7.70 | 8.10 | 0.00 | - | 10 | 118 | 0.00% |
| STNG241018C00075000 | 2024-06-21 12:13PM EDT | 75.00 | 11.02 | 11.00 | 12.10 | 0.00 | - | 5 | 173 | 42.00% |
| STNG241018C00077500 | 2024-06-05 3:31PM EDT | 77.50 | 8.50 | 9.60 | 10.00 | 0.00 | - | 5 | 122 | 38.43% |
| STNG241018C00080000 | 2024-06-21 3:37PM EDT | 80.00 | 8.00 | 8.10 | 8.30 | 0.00 | - | 2 | 109 | 36.67% |
| STNG241018C00082500 | 2024-06-24 11:27AM EDT | 82.50 | 6.83 | 6.70 | 6.90 | 0.00 | - | 290 | 303 | 35.86% |
| STNG241018C00085000 | 2024-06-04 12:22PM EDT | 85.00 | 4.40 | 5.50 | 5.70 | 0.00 | - | 7 | 116 | 35.36% |
| STNG241018C00087500 | 2024-05-17 11:52AM EDT | 87.50 | 4.20 | 1.90 | 2.20 | 0.00 | - | 86 | 85 | 21.24% |
| STNG241018C00090000 | 2024-06-18 3:25PM EDT | 90.00 | 3.00 | 3.50 | 5.70 | 0.00 | - | 3 | 1,321 | 45.31% |
| STNG241018C00092500 | 2024-06-11 2:42PM EDT | 92.50 | 1.70 | 2.75 | 3.10 | 0.00 | - | 4 | 28 | 34.78% |
| STNG241018C00095000 | 2024-06-13 11:29AM EDT | 95.00 | 1.35 | 2.05 | 2.80 | 0.00 | - | 25 | 71 | 36.61% |
| STNG241018C00100000 | 2024-06-11 11:12AM EDT | 100.00 | 0.95 | 1.15 | 3.30 | 0.00 | - | 1 | 3 | 46.45% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241018P00047500 | 2024-04-01 10:20AM EDT | 47.50 | 0.85 | 0.45 | 0.80 | 0.00 | - | 1 | 1 | 65.14% |
| STNG241018P00050000 | 2024-06-20 9:34AM EDT | 50.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 91 | 105 | 25.00% |
| STNG241018P00055000 | 2024-06-17 10:54AM EDT | 55.00 | 0.40 | 0.00 | 0.35 | 0.00 | - | 176 | 1,403 | 44.58% |
| STNG241018P00057500 | 2024-05-13 10:04AM EDT | 57.50 | 0.70 | 0.00 | 0.50 | 0.00 | - | 6 | 102 | 43.75% |
| STNG241018P00060000 | 2024-05-06 2:22PM EDT | 60.00 | 2.20 | 0.00 | 0.65 | 0.00 | - | 1 | 82 | 42.19% |
| STNG241018P00062500 | 2024-03-15 3:42PM EDT | 62.50 | 4.50 | 4.00 | 4.30 | 0.00 | - | 2 | 6 | 72.46% |
| STNG241018P00065000 | 2024-05-31 3:01PM EDT | 65.00 | 1.05 | 0.75 | 0.90 | 0.00 | - | 31 | 55 | 37.11% |
| STNG241018P00067500 | 2024-06-12 11:24AM EDT | 67.50 | 1.87 | 0.00 | 1.75 | 0.00 | - | 10 | 27 | 41.22% |
| STNG241018P00070000 | 2024-06-24 12:25PM EDT | 70.00 | 1.45 | 0.00 | 1.60 | 0.00 | - | 10 | 90 | 35.11% |
| STNG241018P00072500 | 2024-06-24 3:36PM EDT | 72.50 | 2.05 | 1.70 | 2.00 | 0.00 | - | 1 | 58 | 33.45% |
| STNG241018P00075000 | 2024-06-24 12:25PM EDT | 75.00 | 2.55 | 2.25 | 2.65 | 0.00 | - | 10 | 171 | 32.86% |
| STNG241018P00077500 | 2024-06-12 11:29AM EDT | 77.50 | 4.90 | 2.75 | 3.40 | 0.00 | - | 18 | 5 | 32.02% |
| STNG241018P00080000 | 2024-06-25 2:36PM EDT | 80.00 | 4.20 | 4.10 | 4.40 | 0.00 | - | 14 | 25 | 31.75% |
| STNG241018P00082500 | 2024-06-12 11:30AM EDT | 82.50 | 7.50 | 5.20 | 5.40 | 0.00 | - | 33 | 20 | 30.57% |
| STNG241018P00085000 | 2024-06-13 1:30PM EDT | 85.00 | 9.30 | 6.40 | 6.70 | 0.00 | - | 1 | 56 | 30.10% |
| STNG241018P00087500 | 2024-05-17 3:20PM EDT | 87.50 | 10.00 | 11.30 | 13.60 | 0.00 | - | 3 | 3 | 52.86% |
© 2024 Yahoo. All rights reserved.