Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240920C00040000 | 2024-05-02 11:21AM EDT | 40.00 | 61.06 | 81.00 | 85.90 | 0.00 | - | 2 | 2 | 221.97% |
| STRL240920C00050000 | 2024-03-28 1:45PM EDT | 50.00 | 62.00 | 55.00 | 59.90 | 0.00 | - | 6 | 6 | 0.00% |
| STRL240920C00055000 | 2024-02-01 2:15PM EDT | 55.00 | 26.50 | 56.00 | 60.90 | 0.00 | - | 1 | 0 | 0.00% |
| STRL240920C00060000 | 2024-03-05 2:42PM EDT | 60.00 | 51.70 | 45.90 | 50.00 | 0.00 | - | 1 | 4 | 0.00% |
| STRL240920C00065000 | 2024-02-27 12:58PM EDT | 65.00 | 46.87 | 45.90 | 50.50 | 0.00 | - | 2 | 10 | 0.00% |
| STRL240920C00070000 | 2024-05-02 11:20AM EDT | 70.00 | 32.58 | 52.00 | 56.90 | 0.00 | - | 2 | 0 | 131.62% |
| STRL240920C00075000 | 2024-02-29 2:06PM EDT | 75.00 | 37.10 | 37.60 | 42.00 | 0.00 | - | 1 | 2 | 0.00% |
| STRL240920C00080000 | 2024-04-02 11:33AM EDT | 80.00 | 31.90 | 23.90 | 28.00 | 0.00 | - | 3 | 5 | 0.00% |
| STRL240920C00085000 | 2024-05-02 11:59AM EDT | 85.00 | 22.30 | 38.10 | 42.50 | 0.00 | - | 10 | 11 | 101.92% |
| STRL240920C00090000 | 2024-05-29 2:57PM EDT | 90.00 | 35.06 | 28.50 | 33.00 | 0.00 | - | 1 | 54 | 60.58% |
| STRL240920C00095000 | 2024-04-29 10:52AM EDT | 95.00 | 20.11 | 27.30 | 30.80 | 0.00 | - | 3 | 10 | 73.07% |
| STRL240920C00100000 | 2024-06-04 3:07PM EDT | 100.00 | 18.40 | 20.10 | 24.20 | 0.00 | - | 5 | 58 | 52.49% |
| STRL240920C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 19.08 | 16.60 | 21.00 | 0.00 | - | 1 | 13 | 52.24% |
| STRL240920C00110000 | 2024-06-06 9:43AM EDT | 110.00 | 17.20 | 13.60 | 18.00 | 0.00 | - | 3 | 46 | 52.03% |
| STRL240920C00115000 | 2024-06-21 10:47AM EDT | 115.00 | 10.64 | 11.80 | 15.00 | 0.00 | - | 1 | 133 | 52.95% |
| STRL240920C00120000 | 2024-06-25 1:44PM EDT | 120.00 | 10.30 | 9.40 | 12.50 | 0.00 | - | 2 | 285 | 52.12% |
| STRL240920C00125000 | 2024-06-21 1:14PM EDT | 125.00 | 7.29 | 7.50 | 9.00 | 0.00 | - | 21 | 53 | 52.10% |
| STRL240920C00130000 | 2024-06-17 3:41PM EDT | 130.00 | 7.40 | 4.30 | 8.50 | 0.00 | - | 1 | 106 | 57.27% |
| STRL240920C00135000 | 2024-06-21 1:00PM EDT | 135.00 | 5.80 | 3.50 | 7.50 | 0.00 | - | 1 | 80 | 59.29% |
| STRL240920C00140000 | 2024-06-18 11:22AM EDT | 140.00 | 4.68 | 2.20 | 6.00 | 0.00 | - | 1 | 43 | 58.03% |
| STRL240920C00145000 | 2024-06-20 12:39PM EDT | 145.00 | 4.17 | 1.35 | 5.20 | 0.00 | - | 2 | 120 | 59.27% |
| STRL240920C00150000 | 2024-06-05 10:49AM EDT | 150.00 | 2.74 | 1.20 | 4.50 | 0.00 | - | 1 | 62 | 50.72% |
| STRL240920C00155000 | 2024-05-13 2:43PM EDT | 155.00 | 5.65 | 0.85 | 4.70 | 0.00 | - | 11 | 47 | 54.35% |
| STRL240920C00160000 | 2024-06-03 11:26AM EDT | 160.00 | 2.17 | 0.30 | 4.70 | 0.00 | - | 2 | 24 | 56.32% |
| STRL240920C00165000 | 2024-05-14 12:40PM EDT | 165.00 | 3.70 | 0.65 | 2.75 | 0.00 | - | 1 | 11 | 53.69% |
| STRL240920C00175000 | 2024-05-23 11:17AM EDT | 175.00 | 1.74 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 65.05% |
| STRL240920C00185000 | 2024-05-20 9:38AM EDT | 185.00 | 1.85 | 0.00 | 3.00 | 0.00 | - | 1 | 76 | 63.84% |
| STRL240920C00190000 | 2024-06-13 9:30AM EDT | 190.00 | 0.80 | 0.05 | 4.80 | 0.00 | - | 1 | 8 | 74.95% |
| STRL240920C00195000 | 2024-06-04 2:11PM EDT | 195.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | 70 | 70 | 77.48% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240920P00040000 | 2024-02-13 10:30AM EDT | 40.00 | 0.60 | 0.00 | 2.75 | 0.00 | - | 1 | 3 | 147.27% |
| STRL240920P00045000 | 2024-02-21 4:27PM EDT | 45.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | - | 44 | 50.00% |
| STRL240920P00050000 | 2024-03-20 10:44AM EDT | 50.00 | 0.45 | 0.15 | 2.35 | 0.00 | - | 8 | 525 | 117.04% |
| STRL240920P00055000 | 2024-03-18 3:17PM EDT | 55.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 2 | 77 | 124.71% |
| STRL240920P00060000 | 2024-03-20 11:42AM EDT | 60.00 | 0.81 | 0.05 | 2.95 | 0.00 | - | 1 | 13 | 99.41% |
| STRL240920P00065000 | 2024-03-05 10:30AM EDT | 65.00 | 1.45 | 0.05 | 1.50 | 0.00 | - | 1 | 17 | 76.71% |
| STRL240920P00070000 | 2024-05-06 10:53AM EDT | 70.00 | 1.41 | 0.00 | 2.35 | 0.00 | - | 2 | 5 | 75.39% |
| STRL240920P00075000 | 2024-05-08 10:41AM EDT | 75.00 | 0.50 | 0.00 | 2.80 | 0.00 | - | 5 | 13 | 70.19% |
| STRL240920P00080000 | 2024-05-10 10:32AM EDT | 80.00 | 0.80 | 0.00 | 2.40 | 0.00 | - | 1 | 17 | 59.60% |
| STRL240920P00085000 | 2024-05-07 9:30AM EDT | 85.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 2 | 13 | 64.21% |
| STRL240920P00090000 | 2024-06-21 3:33PM EDT | 90.00 | 2.65 | 0.50 | 4.40 | 0.00 | - | 1 | 61 | 56.36% |
| STRL240920P00095000 | 2024-06-21 3:33PM EDT | 95.00 | 3.50 | 0.60 | 4.80 | 0.00 | - | 1 | 10 | 50.16% |
| STRL240920P00100000 | 2024-06-04 11:00AM EDT | 100.00 | 4.66 | 3.40 | 5.00 | 0.00 | - | 1 | 40 | 51.39% |
| STRL240920P00105000 | 2024-06-18 3:50PM EDT | 105.00 | 3.90 | 3.60 | 6.60 | 0.00 | - | 2 | 13 | 55.13% |
| STRL240920P00110000 | 2024-06-21 11:12AM EDT | 110.00 | 8.40 | 5.30 | 9.00 | 0.00 | - | 1 | 68 | 56.56% |
| STRL240920P00115000 | 2024-06-07 12:31PM EDT | 115.00 | 11.00 | 8.10 | 10.50 | 0.00 | - | 5 | 10 | 52.33% |
| STRL240920P00120000 | 2024-06-25 1:44PM EDT | 120.00 | 12.10 | 9.90 | 13.50 | 0.00 | - | 2 | 65 | 53.49% |
| STRL240920P00125000 | 2024-06-07 11:41AM EDT | 125.00 | 17.00 | 12.90 | 16.50 | 0.00 | - | 1 | 1 | 53.25% |
| STRL240920P00130000 | 2024-05-09 1:10PM EDT | 130.00 | 13.70 | 19.90 | 22.50 | 0.00 | - | 2 | 2 | 59.33% |
| STRL240920P00135000 | 2024-05-10 1:26PM EDT | 135.00 | 15.40 | 22.50 | 26.30 | 0.00 | - | - | 10 | 57.73% |
© 2024 Yahoo. All rights reserved.