Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517C00090000 | 2024-04-18 10:16AM EDT | 90.00 | 14.30 | 16.50 | 19.50 | 0.00 | - | 1 | 4 | 80.69% |
| STRL240517C00095000 | 2024-04-23 2:15PM EDT | 95.00 | 10.40 | 12.90 | 15.40 | 0.00 | - | 27 | 3 | 77.98% |
| STRL240517C00100000 | 2024-04-23 3:59PM EDT | 100.00 | 7.10 | 9.50 | 11.90 | 0.00 | - | 6 | 27 | 75.07% |
| STRL240517C00105000 | 2024-04-26 12:45PM EDT | 105.00 | 6.55 | 6.80 | 8.20 | +1.30 | +24.76% | 5 | 52 | 69.91% |
| STRL240517C00110000 | 2024-04-26 12:43PM EDT | 110.00 | 4.37 | 4.30 | 5.60 | +1.17 | +36.56% | 4 | 76 | 65.99% |
| STRL240517C00115000 | 2024-04-26 3:54PM EDT | 115.00 | 3.30 | 2.85 | 4.40 | +1.20 | +57.14% | 4 | 83 | 69.12% |
| STRL240517C00120000 | 2024-04-26 3:38PM EDT | 120.00 | 2.00 | 1.50 | 2.60 | +0.86 | +75.44% | 9 | 45 | 64.36% |
| STRL240517C00125000 | 2024-04-26 3:47PM EDT | 125.00 | 1.25 | 0.80 | 1.50 | +0.75 | +150.00% | 1 | 13 | 62.23% |
| STRL240517C00130000 | 2024-04-25 2:23PM EDT | 130.00 | 0.51 | 0.45 | 1.30 | 0.00 | - | 1 | 3 | 66.48% |
| STRL240517C00135000 | 2024-04-12 11:32AM EDT | 135.00 | 0.91 | 0.25 | 0.55 | 0.00 | - | 2 | 10 | 62.60% |
| STRL240517C00140000 | 2024-03-26 2:36PM EDT | 140.00 | 2.15 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 110.33% |
| STRL240517C00145000 | 2024-04-09 10:00AM EDT | 145.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 118.92% |
| STRL240517C00150000 | 2024-04-04 9:41AM EDT | 150.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 127.00% |
| STRL240517C00160000 | 2024-04-23 12:54PM EDT | 160.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 184 | 190 | 64.84% |
| STRL240517C00165000 | 2024-04-12 2:00PM EDT | 165.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 84 | 576 | 69.14% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240517P00055000 | 2024-04-17 12:42PM EDT | 55.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 231.06% |
| STRL240517P00075000 | 2024-04-23 3:47PM EDT | 75.00 | 0.51 | 0.00 | 1.40 | 0.00 | - | 2 | 14 | 99.41% |
| STRL240517P00080000 | 2024-04-25 3:23PM EDT | 80.00 | 0.75 | 0.35 | 0.65 | 0.00 | - | 1 | 49 | 77.83% |
| STRL240517P00085000 | 2024-04-25 10:34AM EDT | 85.00 | 0.90 | 0.80 | 1.90 | -0.64 | -41.56% | 1 | 33 | 84.38% |
| STRL240517P00090000 | 2024-04-26 1:51PM EDT | 90.00 | 1.60 | 1.15 | 2.65 | -0.55 | -25.58% | 1 | 414 | 77.44% |
| STRL240517P00095000 | 2024-04-25 2:34PM EDT | 95.00 | 3.70 | 2.15 | 3.60 | 0.00 | - | 2 | 26 | 73.17% |
| STRL240517P00100000 | 2024-04-26 3:36PM EDT | 100.00 | 4.48 | 3.80 | 5.90 | -1.42 | -24.07% | 3 | 149 | 75.51% |
| STRL240517P00105000 | 2024-04-26 1:59PM EDT | 105.00 | 6.42 | 5.90 | 6.70 | -5.36 | -45.50% | 3 | 6 | 66.82% |
| STRL240517P00110000 | 2024-04-18 1:53PM EDT | 110.00 | 13.70 | 8.30 | 10.60 | 0.00 | - | 80 | 87 | 69.90% |
© 2024 Yahoo. All rights reserved.