Sterling Infrastructure, Inc. (STRL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240621C00050000 | 2024-03-19 9:31AM EDT | 50.00 | 56.00 | 47.00 | 51.50 | 0.00 | - | 2 | 17 | 0.00% |
| STRL240621C00055000 | 2023-11-14 10:53AM EDT | 55.00 | 18.00 | 23.70 | 25.20 | 0.00 | - | 10 | 11 | 0.00% |
| STRL240621C00060000 | 2024-02-08 1:37PM EDT | 60.00 | 23.50 | 50.80 | 55.00 | 0.00 | - | 1 | 4 | 0.00% |
| STRL240621C00065000 | 2024-03-04 10:32AM EDT | 65.00 | 50.00 | 41.90 | 46.50 | 0.00 | - | 1 | 5 | 0.00% |
| STRL240621C00070000 | 2024-05-08 3:54PM EDT | 70.00 | 57.34 | 55.40 | 59.50 | 0.00 | - | 1 | 57 | 144.78% |
| STRL240621C00075000 | 2024-05-16 2:26PM EDT | 75.00 | 57.00 | 50.20 | 54.50 | 0.00 | - | 1 | 56 | 127.30% |
| STRL240621C00080000 | 2024-04-25 3:50PM EDT | 80.00 | 24.00 | 45.20 | 49.50 | 0.00 | - | 2 | 17 | 114.01% |
| STRL240621C00085000 | 2024-05-15 2:47PM EDT | 85.00 | 51.00 | 40.30 | 44.50 | 0.00 | - | 7 | 139 | 102.78% |
| STRL240621C00090000 | 2024-05-22 11:04AM EDT | 90.00 | 38.00 | 35.40 | 39.50 | 0.00 | - | 1 | 120 | 91.85% |
| STRL240621C00095000 | 2024-05-10 10:32AM EDT | 95.00 | 33.53 | 30.50 | 34.50 | 0.00 | - | 2 | 49 | 81.15% |
| STRL240621C00100000 | 2024-05-16 3:19PM EDT | 100.00 | 31.28 | 25.60 | 29.50 | 0.00 | - | 2 | 34 | 70.65% |
| STRL240621C00105000 | 2024-05-21 1:59PM EDT | 105.00 | 24.80 | 20.40 | 24.50 | 0.00 | - | 1 | 36 | 57.74% |
| STRL240621C00110000 | 2024-05-17 11:50AM EDT | 110.00 | 20.30 | 15.80 | 19.80 | 0.00 | - | 1 | 69 | 51.76% |
| STRL240621C00115000 | 2024-05-17 3:06PM EDT | 115.00 | 15.03 | 11.80 | 15.50 | 0.00 | - | 1 | 66 | 66.82% |
| STRL240621C00120000 | 2024-05-24 11:06AM EDT | 120.00 | 10.33 | 8.40 | 10.70 | -2.18 | -17.43% | 1 | 52 | 53.36% |
| STRL240621C00125000 | 2024-05-23 10:30AM EDT | 125.00 | 5.90 | 4.10 | 6.20 | 0.00 | - | 1 | 106 | 40.60% |
| STRL240621C00130000 | 2024-05-24 11:19AM EDT | 130.00 | 4.50 | 1.95 | 3.70 | +1.60 | +55.17% | 5 | 87 | 38.67% |
| STRL240621C00135000 | 2024-05-24 11:40AM EDT | 135.00 | 2.25 | 1.65 | 2.20 | -0.25 | -10.00% | 5 | 133 | 39.06% |
| STRL240621C00140000 | 2024-05-24 1:12PM EDT | 140.00 | 1.35 | 0.05 | 1.40 | 0.00 | - | 4 | 136 | 41.16% |
| STRL240621C00145000 | 2024-05-24 3:56PM EDT | 145.00 | 0.80 | 0.45 | 1.05 | -0.18 | -18.37% | 1 | 195 | 45.24% |
| STRL240621C00150000 | 2024-05-22 10:18AM EDT | 150.00 | 0.48 | 0.25 | 0.75 | 0.00 | - | 3 | 15 | 48.00% |
| STRL240621C00155000 | 2024-05-16 3:34PM EDT | 155.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 2 | 51.71% |
| STRL240621C00160000 | 2024-05-16 1:22PM EDT | 160.00 | 0.60 | 0.00 | 1.60 | 0.00 | - | 5 | 9 | 61.60% |
| STRL240621C00165000 | 2024-04-17 1:34PM EDT | 165.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | - | 5 | 72.41% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STRL240621P00040000 | 2024-05-02 12:59PM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 26 | 26 | 156.25% |
| STRL240621P00045000 | 2023-11-08 11:39AM EDT | 45.00 | 1.65 | 0.10 | 1.60 | 0.00 | - | - | 0 | 229.88% |
| STRL240621P00050000 | 2024-02-28 4:41PM EDT | 50.00 | 0.49 | 0.00 | 4.80 | 0.00 | - | 1 | 128 | 265.28% |
| STRL240621P00055000 | 2024-05-23 10:36AM EDT | 55.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 54 | 147.46% |
| STRL240621P00060000 | 2024-05-23 10:33AM EDT | 60.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 21 | 121.09% |
| STRL240621P00065000 | 2024-03-07 12:53PM EDT | 65.00 | 0.80 | 0.05 | 5.00 | 0.00 | - | 1 | 23 | 202.78% |
| STRL240621P00070000 | 2024-05-09 10:01AM EDT | 70.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 1 | 58 | 132.81% |
| STRL240621P00075000 | 2024-05-03 10:19AM EDT | 75.00 | 0.60 | 0.00 | 1.75 | 0.00 | - | 1 | 63 | 127.15% |
| STRL240621P00080000 | 2024-05-08 3:43PM EDT | 80.00 | 0.35 | 0.00 | 1.50 | 0.00 | - | 1 | 16 | 110.06% |
| STRL240621P00085000 | 2024-05-14 9:57AM EDT | 85.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 1 | 10 | 94.82% |
| STRL240621P00090000 | 2024-05-24 2:41PM EDT | 90.00 | 0.20 | 0.15 | 0.40 | +0.10 | +100.00% | 2 | 84 | 70.31% |
| STRL240621P00095000 | 2024-05-10 2:10PM EDT | 95.00 | 0.40 | 0.00 | 0.60 | 0.00 | - | 1 | 51 | 61.72% |
| STRL240621P00100000 | 2024-05-13 9:56AM EDT | 100.00 | 0.42 | 0.00 | 2.00 | 0.00 | - | 1 | 37 | 69.19% |
| STRL240621P00105000 | 2024-05-13 10:01AM EDT | 105.00 | 0.65 | 0.00 | 1.50 | 0.00 | - | 1 | 15 | 53.61% |
| STRL240621P00110000 | 2024-05-16 1:32PM EDT | 110.00 | 0.95 | 0.25 | 1.75 | 0.00 | - | 1 | 18 | 57.08% |
| STRL240621P00115000 | 2024-05-21 2:25PM EDT | 115.00 | 0.80 | 0.00 | 1.75 | 0.00 | - | 1 | 130 | 44.85% |
| STRL240621P00120000 | 2024-05-24 2:54PM EDT | 120.00 | 1.78 | 1.55 | 2.05 | -0.52 | -22.61% | 1 | 55 | 34.89% |
| STRL240621P00125000 | 2024-05-23 12:41PM EDT | 125.00 | 3.30 | 3.30 | 3.90 | 0.00 | - | 1 | 83 | 34.35% |
| STRL240621P00130000 | 2024-05-22 3:49PM EDT | 130.00 | 7.00 | 4.50 | 7.60 | 0.00 | - | 12 | 85 | 41.48% |
| STRL240621P00135000 | 2024-05-23 3:16PM EDT | 135.00 | 11.30 | 8.80 | 10.70 | 0.00 | - | 4 | 104 | 38.79% |
© 2024 Yahoo. All rights reserved.