Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:70.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510C00070000 | 2024-05-03 3:44PM EDT | 2024-05-10 | 3.64 | 3.60 | 3.90 | +0.35 | +10.64% | 5 | 57 | 64.80% |
| STNG240517C00070000 | 2024-05-03 3:59PM EDT | 2024-05-17 | 4.10 | 3.90 | 4.20 | +0.60 | +17.14% | 41 | 281 | 50.05% |
| STNG240524C00070000 | 2024-05-01 11:53AM EDT | 2024-05-24 | 3.11 | 2.55 | 4.60 | 0.00 | - | 14 | 25 | 49.07% |
| STNG240621C00070000 | 2024-05-03 12:51PM EDT | 2024-06-21 | 5.32 | 5.20 | 6.20 | +0.29 | +5.77% | 5 | 1,626 | 47.71% |
| STNG240719C00070000 | 2024-05-03 10:47AM EDT | 2024-07-19 | 5.81 | 6.10 | 6.60 | -0.09 | -1.53% | 1,500 | 1,868 | 41.05% |
| STNG240920C00070000 | 2024-05-02 1:19PM EDT | 2024-09-20 | 7.80 | 7.90 | 8.50 | 0.00 | - | 2 | 699 | 41.39% |
| STNG241018C00070000 | 2024-04-24 2:02PM EDT | 2024-10-18 | 8.53 | 8.40 | 9.20 | 0.00 | - | 44 | 51 | 41.47% |
| STNG241115C00070000 | 2024-04-04 3:15PM EDT | 2024-11-15 | 11.20 | 9.50 | 10.40 | 0.00 | - | 25 | 202 | 44.26% |
| STNG250117C00070000 | 2024-05-03 10:40AM EDT | 2025-01-17 | 10.65 | 9.90 | 12.10 | -0.06 | -0.56% | 7 | 2,917 | 45.74% |
| STNG260116C00070000 | 2024-05-01 9:40AM EDT | 2026-01-16 | 15.85 | 16.00 | 17.00 | 0.00 | - | 10 | 59 | 43.09% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510P00070000 | 2024-05-03 2:10PM EDT | 2024-05-10 | 1.34 | 1.20 | 1.35 | -0.15 | -10.07% | 26 | 120 | 62.55% |
| STNG240517P00070000 | 2024-05-03 11:54AM EDT | 2024-05-17 | 1.70 | 1.50 | 1.65 | -0.40 | -19.05% | 20 | 247 | 50.05% |
| STNG240524P00070000 | 2024-04-24 12:58PM EDT | 2024-05-24 | 2.95 | 1.85 | 2.10 | 0.00 | - | 1 | 10 | 47.51% |
| STNG240531P00070000 | 2024-05-01 1:56PM EDT | 2024-05-31 | 4.10 | 2.10 | 2.30 | 0.00 | - | 4 | 9 | 43.58% |
| STNG240621P00070000 | 2024-05-03 3:56PM EDT | 2024-06-21 | 3.10 | 3.00 | 3.20 | -1.24 | -28.57% | 1 | 624 | 41.72% |
| STNG240719P00070000 | 2024-05-02 10:00AM EDT | 2024-07-19 | 4.59 | 3.60 | 3.80 | 0.00 | - | 5 | 171 | 37.92% |
| STNG240920P00070000 | 2024-05-02 9:54AM EDT | 2024-09-20 | 6.20 | 5.20 | 5.50 | 0.00 | - | 4 | 47 | 37.93% |
| STNG241018P00070000 | 2024-05-02 3:38PM EDT | 2024-10-18 | 6.10 | 5.70 | 6.00 | 0.00 | - | 3 | 62 | 37.25% |
| STNG241115P00070000 | 2024-04-12 10:50AM EDT | 2024-11-15 | 7.70 | 6.40 | 7.20 | 0.00 | - | 1 | 3,149 | 40.36% |
| STNG250117P00070000 | 2024-04-30 9:52AM EDT | 2025-01-17 | 7.85 | 7.40 | 8.10 | 0.00 | - | 4 | 295 | 38.92% |
| STNG260116P00070000 | 2024-04-04 9:30AM EDT | 2026-01-16 | 12.09 | 11.30 | 12.10 | 0.00 | - | 6 | 49 | 36.13% |
© 2024 Yahoo. All rights reserved.