Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115C00037500 | 2024-01-18 2:21PM EDT | 37.50 | 28.97 | 30.50 | 35.30 | 0.00 | - | 3 | 3 | 0.00% |
| STNG241115C00047500 | 2024-04-02 11:02AM EDT | 47.50 | 26.50 | 23.10 | 26.40 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00055000 | 2024-03-13 11:20AM EDT | 55.00 | 20.23 | 18.40 | 20.10 | 0.00 | - | 1 | 1 | 0.00% |
| STNG241115C00057500 | 2024-03-12 11:50AM EDT | 57.50 | 16.80 | 17.60 | 18.10 | 0.00 | - | 2 | 1 | 0.00% |
| STNG241115C00060000 | 2024-05-09 12:42PM EDT | 60.00 | 20.00 | 19.70 | 24.00 | 0.00 | - | 1 | 40 | 42.19% |
| STNG241115C00062500 | 2024-02-29 12:30PM EDT | 62.50 | 12.50 | 14.30 | 15.20 | 0.00 | - | 1 | 8 | 0.00% |
| STNG241115C00065000 | 2024-03-07 11:26AM EDT | 65.00 | 11.88 | 11.20 | 15.60 | 0.00 | - | 1 | 3 | 0.00% |
| STNG241115C00067500 | 2024-01-31 12:41PM EDT | 67.50 | 13.30 | 9.50 | 9.90 | 0.00 | - | 1 | 7 | 0.00% |
| STNG241115C00070000 | 2024-06-18 9:59AM EDT | 70.00 | 13.30 | 14.30 | 16.90 | 0.00 | - | 1 | 102 | 46.95% |
| STNG241115C00072500 | 2024-06-20 12:55PM EDT | 72.50 | 13.75 | 14.00 | 15.00 | 0.00 | - | 1 | 209 | 45.29% |
| STNG241115C00075000 | 2024-06-18 3:30PM EDT | 75.00 | 10.40 | 11.60 | 12.70 | 0.00 | - | 200 | 3,254 | 41.00% |
| STNG241115C00077500 | 2024-06-10 10:56AM EDT | 77.50 | 9.10 | 10.60 | 11.10 | 0.00 | - | 20 | 79 | 40.23% |
| STNG241115C00080000 | 2024-06-21 9:43AM EDT | 80.00 | 8.70 | 7.60 | 9.50 | 0.00 | - | 150 | 486 | 38.90% |
| STNG241115C00082500 | 2024-06-25 10:37AM EDT | 82.50 | 7.90 | 7.90 | 8.20 | -0.29 | -3.54% | 14 | 103 | 38.49% |
| STNG241115C00085000 | 2024-06-25 11:18AM EDT | 85.00 | 6.50 | 6.70 | 6.90 | -0.20 | -2.99% | 19 | 79 | 37.50% |
| STNG241115C00087500 | 2024-06-24 11:10AM EDT | 87.50 | 5.83 | 5.60 | 5.80 | 0.00 | - | 2 | 29 | 36.90% |
| STNG241115C00090000 | 2024-06-24 11:16AM EDT | 90.00 | 4.90 | 3.30 | 4.90 | 0.00 | - | 1 | 657 | 36.68% |
| STNG241115C00092500 | 2024-06-25 1:55PM EDT | 92.50 | 3.90 | 3.80 | 4.00 | +0.85 | +27.87% | 3 | 508 | 35.91% |
| STNG241115C00095000 | 2024-06-12 3:32PM EDT | 95.00 | 2.40 | 3.00 | 4.50 | 0.00 | - | 2 | 855 | 41.96% |
| STNG241115C00100000 | 2024-06-10 11:39AM EDT | 100.00 | 1.70 | 2.00 | 2.65 | 0.00 | - | 8 | 10 | 37.84% |
| STNG241115C00110000 | 2024-04-29 10:57AM EDT | 110.00 | 1.05 | 0.55 | 2.20 | 0.00 | - | - | 1 | 44.76% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG241115P00035000 | 2023-12-27 2:37PM EDT | 35.00 | 0.95 | 0.20 | 1.30 | 0.00 | - | - | 2 | 88.72% |
| STNG241115P00042500 | 2024-03-04 11:57AM EDT | 42.50 | 1.25 | 0.00 | 2.60 | 0.00 | - | 2 | 3 | 81.30% |
| STNG241115P00045000 | 2024-03-08 2:02PM EDT | 45.00 | 1.35 | 0.40 | 2.45 | 0.00 | - | 3 | 3 | 77.39% |
| STNG241115P00047500 | 2024-06-21 12:39PM EDT | 47.50 | 0.20 | 0.10 | 0.25 | 0.00 | - | 50 | 1,047 | 48.73% |
| STNG241115P00050000 | 2024-06-24 3:55PM EDT | 50.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 121 | 1,510 | 51.32% |
| STNG241115P00055000 | 2024-06-20 3:51PM EDT | 55.00 | 0.50 | 0.05 | 0.55 | 0.00 | - | 1 | 914 | 44.04% |
| STNG241115P00057500 | 2024-04-22 10:25AM EDT | 57.50 | 3.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| STNG241115P00060000 | 2024-05-13 10:10AM EDT | 60.00 | 1.55 | 0.00 | 0.95 | 0.00 | - | 1 | 102 | 41.85% |
| STNG241115P00062500 | 2024-05-08 10:11AM EDT | 62.50 | 3.00 | 0.00 | 1.25 | 0.00 | - | - | 3 | 41.04% |
| STNG241115P00065000 | 2024-06-25 12:55PM EDT | 65.00 | 1.15 | 1.00 | 1.25 | -0.92 | -44.44% | 10 | 67 | 36.85% |
| STNG241115P00067500 | 2024-05-22 10:03AM EDT | 67.50 | 2.05 | 1.35 | 1.95 | 0.00 | - | 8 | 61 | 38.55% |
| STNG241115P00070000 | 2024-05-17 11:02AM EDT | 70.00 | 3.30 | 3.00 | 3.90 | 0.00 | - | 14 | 3,151 | 47.10% |
| STNG241115P00072500 | 2024-05-15 9:45AM EDT | 72.50 | 4.10 | 3.10 | 4.30 | 0.00 | - | 26 | 221 | 44.25% |
| STNG241115P00075000 | 2024-06-25 12:55PM EDT | 75.00 | 3.45 | 2.35 | 3.40 | -2.00 | -36.70% | 10 | 63 | 33.83% |
| STNG241115P00077500 | 2024-06-25 3:43PM EDT | 77.50 | 4.10 | 4.00 | 4.30 | -1.30 | -24.07% | 7 | 13 | 33.52% |
| STNG241115P00080000 | 2024-06-25 10:31AM EDT | 80.00 | 5.10 | 4.90 | 5.20 | -0.40 | -7.27% | 13 | 58 | 32.50% |
| STNG241115P00082500 | 2024-06-25 10:38AM EDT | 82.50 | 6.20 | 6.00 | 6.30 | -1.30 | -17.33% | 10 | 5 | 31.79% |
| STNG241115P00085000 | 2024-06-25 3:41PM EDT | 85.00 | 7.50 | 7.30 | 7.60 | -9.39 | -55.60% | 1 | 29 | 31.35% |
| STNG241115P00087500 | 2024-06-05 2:53PM EDT | 87.50 | 10.40 | 8.60 | 9.00 | 0.00 | - | 19 | 22 | 30.68% |
| STNG241115P00090000 | 2024-04-15 2:51PM EDT | 90.00 | 21.40 | 13.00 | 13.70 | 0.00 | - | - | 23 | 45.64% |
| STNG241115P00095000 | 2024-06-14 3:11PM EDT | 95.00 | 20.00 | 13.70 | 14.90 | 0.00 | - | 6 | 6 | 33.52% |
| STNG241115P00100000 | 2024-06-14 3:11PM EDT | 100.00 | 24.60 | 17.10 | 19.80 | 0.00 | - | - | 6 | 38.88% |
© 2024 Yahoo. All rights reserved.