Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 12:46PM EDT. Market open.
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240426C00050000 | 2024-04-15 9:43AM EDT | 50.00 | 22.07 | 20.50 | 21.30 | 0.00 | - | 5 | 6 | 273.05% |
| STNG240426C00064000 | 2024-04-24 3:57PM EDT | 64.00 | 7.00 | 7.00 | 7.40 | 0.00 | - | 13 | 26 | 87.89% |
| STNG240426C00065000 | 2024-04-19 3:21PM EDT | 65.00 | 4.70 | 6.00 | 6.30 | 0.00 | - | 16 | 33 | 67.19% |
| STNG240426C00066000 | 2024-04-19 2:13PM EDT | 66.00 | 3.67 | 5.00 | 5.40 | 0.00 | - | 4 | 6 | 66.80% |
| STNG240426C00068000 | 2024-04-25 12:08PM EDT | 68.00 | 3.27 | 3.00 | 3.20 | +1.17 | +55.71% | 15 | 21 | 45.12% |
| STNG240426C00069000 | 2024-04-25 12:03PM EDT | 69.00 | 2.25 | 2.05 | 2.30 | -0.05 | -2.17% | 3 | 15 | 42.38% |
| STNG240426C00070000 | 2024-04-25 12:05PM EDT | 70.00 | 1.40 | 1.30 | 1.40 | +0.07 | +5.26% | 15 | 100 | 34.47% |
| STNG240426C00071000 | 2024-04-24 10:10AM EDT | 71.00 | 0.90 | 0.60 | 0.75 | 0.00 | - | 2 | 229 | 33.30% |
| STNG240426C00072000 | 2024-04-25 11:11AM EDT | 72.00 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 11 | 778 | 33.59% |
| STNG240426C00073000 | 2024-04-24 10:47AM EDT | 73.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 12 | 288 | 34.96% |
| STNG240426C00074000 | 2024-04-25 11:43AM EDT | 74.00 | 0.05 | 0.00 | 0.10 | -0.14 | -73.68% | 1 | 261 | 41.41% |
| STNG240426C00075000 | 2024-04-23 1:24PM EDT | 75.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 5 | 24 | 43.75% |
| STNG240426C00076000 | 2024-04-23 3:08PM EDT | 76.00 | 0.06 | 0.00 | 0.05 | 0.00 | - | 2 | 532 | 52.34% |
| STNG240426C00077000 | 2024-04-12 2:34PM EDT | 77.00 | 0.55 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 53.91% |
| STNG240426C00078000 | 2024-04-17 9:48AM EDT | 78.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 60.94% |
| STNG240426C00080000 | 2024-04-17 10:28AM EDT | 80.00 | 0.06 | 0.00 | 1.00 | 0.00 | - | 10 | 29 | 140.23% |
| STNG240426C00081000 | 2024-04-17 11:08AM EDT | 81.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 90.63% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240426P00056000 | 2024-03-18 1:45PM EDT | 56.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 173.44% |
| STNG240426P00060000 | 2024-04-11 12:18PM EDT | 60.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | - | 15 | 174.80% |
| STNG240426P00062000 | 2024-04-19 9:53AM EDT | 62.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 1 | 86.72% |
| STNG240426P00063000 | 2024-04-08 11:05AM EDT | 63.00 | 0.22 | 0.00 | 0.75 | 0.00 | - | - | 4 | 135.94% |
| STNG240426P00064000 | 2024-04-09 2:56PM EDT | 64.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 122.85% |
| STNG240426P00065000 | 2024-04-23 12:33PM EDT | 65.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 25 | 85.16% |
| STNG240426P00066000 | 2024-04-22 3:50PM EDT | 66.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 7 | 9 | 96.48% |
| STNG240426P00067000 | 2024-04-24 12:46PM EDT | 67.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 23 | 22 | 48.44% |
| STNG240426P00068000 | 2024-04-24 1:59PM EDT | 68.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 2 | 71 | 45.31% |
| STNG240426P00069000 | 2024-04-25 11:38AM EDT | 69.00 | 0.06 | 0.05 | 0.10 | -0.11 | -64.71% | 2 | 184 | 33.99% |
| STNG240426P00070000 | 2024-04-25 9:51AM EDT | 70.00 | 0.60 | 0.15 | 0.25 | -0.09 | -13.04% | 1 | 1,237 | 31.64% |
| STNG240426P00071000 | 2024-04-24 12:42PM EDT | 71.00 | 1.00 | 0.50 | 0.60 | 0.00 | - | 127 | 257 | 30.96% |
| STNG240426P00072000 | 2024-04-24 3:16PM EDT | 72.00 | 1.54 | 1.10 | 1.25 | 0.00 | - | 1 | 6 | 33.69% |
| STNG240426P00073000 | 2024-04-25 12:02PM EDT | 73.00 | 1.94 | 1.90 | 2.05 | -0.66 | -25.38% | 3 | 8 | 35.16% |
| STNG240426P00074000 | 2024-04-17 10:00AM EDT | 74.00 | 2.85 | 2.60 | 3.00 | 0.00 | - | - | 1 | 41.60% |
| STNG240426P00075000 | 2024-04-17 9:49AM EDT | 75.00 | 3.20 | 3.40 | 4.20 | 0.00 | - | - | 0 | 70.31% |
| STNG240426P00076000 | 2024-04-05 12:28PM EDT | 76.00 | 4.60 | 4.70 | 5.10 | 0.00 | - | 1 | 0 | 72.27% |
© 2024 Yahoo. All rights reserved.