Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:75.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510C00075000 | 2024-05-03 2:52PM EDT | 2024-05-10 | 1.07 | 1.10 | 1.30 | +0.01 | +0.94% | 20 | 142 | 60.16% |
| STNG240517C00075000 | 2024-05-03 3:37PM EDT | 2024-05-17 | 1.54 | 1.50 | 1.65 | +0.04 | +2.67% | 6 | 459 | 49.71% |
| STNG240524C00075000 | 2024-04-29 11:29AM EDT | 2024-05-24 | 2.33 | 1.70 | 2.05 | 0.00 | - | 3 | 8 | 46.27% |
| STNG240531C00075000 | 2024-04-29 9:45AM EDT | 2024-05-31 | 2.40 | 2.05 | 2.30 | 0.00 | - | 1 | 6 | 43.12% |
| STNG240621C00075000 | 2024-05-02 3:35PM EDT | 2024-06-21 | 2.80 | 2.95 | 3.20 | 0.00 | - | 21 | 1,819 | 41.09% |
| STNG240719C00075000 | 2024-05-03 1:06PM EDT | 2024-07-19 | 4.00 | 3.70 | 4.10 | +0.24 | +6.38% | 1 | 699 | 39.55% |
| STNG240920C00075000 | 2024-04-30 1:51PM EDT | 2024-09-20 | 5.10 | 5.70 | 6.10 | 0.00 | - | 158 | 465 | 40.48% |
| STNG241018C00075000 | 2024-05-01 11:37AM EDT | 2024-10-18 | 5.40 | 6.30 | 6.80 | 0.00 | - | 40 | 108 | 40.52% |
| STNG241115C00075000 | 2024-04-10 11:24AM EDT | 2024-11-15 | 6.90 | 7.20 | 7.80 | 0.00 | - | 3 | 3,225 | 42.23% |
| STNG250117C00075000 | 2024-05-01 11:05AM EDT | 2025-01-17 | 7.80 | 6.90 | 11.20 | 0.00 | - | 1 | 2,088 | 50.77% |
| STNG260116C00075000 | 2024-03-14 3:07PM EDT | 2026-01-16 | 15.99 | 12.90 | 15.20 | 0.00 | - | 3 | 42 | 43.47% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240517P00075000 | 2024-05-03 12:13PM EDT | 2024-05-17 | 4.50 | 4.00 | 4.40 | -1.25 | -21.74% | 3 | 1,439 | 52.61% |
| STNG240524P00075000 | 2024-04-25 1:31PM EDT | 2024-05-24 | 5.40 | 4.20 | 6.00 | 0.00 | - | 3 | 28 | 53.13% |
| STNG240531P00075000 | 2024-05-03 11:54AM EDT | 2024-05-31 | 5.10 | 4.30 | 5.00 | -2.40 | -32.00% | 42 | 20 | 44.43% |
| STNG240621P00075000 | 2024-05-02 12:36PM EDT | 2024-06-21 | 6.35 | 5.50 | 5.90 | 0.00 | - | 3 | 148 | 42.07% |
| STNG240719P00075000 | 2024-04-30 3:35PM EDT | 2024-07-19 | 7.40 | 6.10 | 6.40 | 0.00 | - | 63 | 123 | 37.27% |
| STNG240920P00075000 | 2024-04-25 12:13PM EDT | 2024-09-20 | 8.80 | 7.80 | 8.20 | 0.00 | - | 11 | 19 | 37.70% |
| STNG241018P00075000 | 2024-04-29 11:08AM EDT | 2024-10-18 | 8.40 | 8.10 | 8.60 | 0.00 | - | 8 | 62 | 36.44% |
| STNG241115P00075000 | 2024-05-03 11:54AM EDT | 2024-11-15 | 9.20 | 7.70 | 9.80 | -2.90 | -23.97% | 22 | 25 | 39.40% |
| STNG250117P00075000 | 2024-04-24 3:26PM EDT | 2025-01-17 | 11.00 | 9.30 | 10.60 | 0.00 | - | 11 | 188 | 37.56% |
| STNG260116P00075000 | 2024-02-28 12:04PM EDT | 2026-01-16 | 18.40 | 14.40 | 16.40 | 0.00 | - | 1 | 33 | 39.72% |
© 2024 Yahoo. All rights reserved.