Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,483.36 +10.13 (+0.19%) Dow
38,872.25 +94.15 (+0.24%) Nasdaq
17,847.84 -9.18 (-0.05%) Bitcoin USD
64,774.71 -423.40 (-0.65%) CMC Crypto 200
1,345.26 -44.15 (-3.18%)
HF Sinclair Corporation (DINO)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117C00022500 | 2023-08-03 10:06AM EDT | 22.50 | 30.30 | 34.20 | 35.30 | 0.00 | - | 1 | 1 | 140.72% |
| DINO250117C00025000 | 2024-04-04 3:34PM EDT | 25.00 | 38.00 | 27.50 | 32.00 | 0.00 | - | 5 | 2 | 89.21% |
| DINO250117C00030000 | 2024-04-03 10:52AM EDT | 30.00 | 33.20 | 23.30 | 26.90 | 0.00 | - | 1 | 32 | 76.44% |
| DINO250117C00035000 | 2024-06-13 3:45PM EDT | 35.00 | 18.00 | 16.10 | 20.20 | 0.00 | - | 1 | 11 | 61.79% |
| DINO250117C00040000 | 2024-05-29 11:21AM EDT | 40.00 | 15.70 | 13.60 | 14.90 | 0.00 | - | 1 | 58 | 44.65% |
| DINO250117C00045000 | 2024-06-06 1:10PM EDT | 45.00 | 11.00 | 9.90 | 11.00 | 0.00 | - | 1 | 181 | 40.98% |
| DINO250117C00050000 | 2024-06-17 1:32PM EDT | 50.00 | 6.40 | 6.70 | 7.10 | 0.00 | - | 4 | 216 | 34.39% |
| DINO250117C00055000 | 2024-06-14 12:48PM EDT | 55.00 | 3.90 | 3.80 | 4.40 | 0.00 | - | 2 | 252 | 32.11% |
| DINO250117C00060000 | 2024-06-17 2:35PM EDT | 60.00 | 2.37 | 2.40 | 3.50 | 0.00 | - | 15 | 495 | 36.96% |
| DINO250117C00065000 | 2024-06-14 3:28PM EDT | 65.00 | 1.30 | 1.05 | 2.55 | 0.00 | - | 10 | 1,404 | 38.68% |
| DINO250117C00070000 | 2024-06-14 2:07PM EDT | 70.00 | 0.69 | 0.65 | 1.10 | 0.00 | - | 25 | 759 | 33.31% |
| DINO250117C00075000 | 2024-06-14 2:07PM EDT | 75.00 | 0.34 | 0.15 | 0.75 | 0.00 | - | 25 | 350 | 34.57% |
| DINO250117C00080000 | 2024-04-30 12:33PM EDT | 80.00 | 0.60 | 0.20 | 0.35 | 0.00 | - | 82 | 206 | 32.76% |
| DINO250117C00085000 | 2024-04-30 12:30PM EDT | 85.00 | 0.35 | 0.00 | 0.80 | 0.00 | - | 21 | 38 | 43.60% |
| DINO250117C00090000 | 2024-05-01 9:36AM EDT | 90.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 12.50% |
| DINO250117C00095000 | 2024-04-24 11:45AM EDT | 95.00 | 0.25 | 0.00 | 0.70 | 0.00 | - | 2 | 207 | 49.17% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| DINO250117P00020000 | 2023-11-30 10:38AM EDT | 20.00 | 0.20 | 0.00 | 5.00 | 0.00 | - | 10 | 4 | 128.32% |
| DINO250117P00022500 | 2023-07-06 11:43AM EDT | 22.50 | 0.90 | 0.00 | 2.30 | 0.00 | - | - | 1 | 89.65% |
| DINO250117P00025000 | 2024-06-06 3:57PM EDT | 25.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 2 | 82 | 60.99% |
| DINO250117P00030000 | 2024-02-22 12:20PM EDT | 30.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 15 | 1,148 | 56.69% |
| DINO250117P00035000 | 2024-04-24 9:51AM EDT | 35.00 | 0.50 | 0.05 | 1.00 | 0.00 | - | 15 | 43 | 47.95% |
| DINO250117P00040000 | 2024-06-10 2:21PM EDT | 40.00 | 0.67 | 0.60 | 1.00 | 0.00 | - | 1 | 662 | 36.06% |
| DINO250117P00045000 | 2024-06-14 2:28PM EDT | 45.00 | 1.80 | 1.25 | 2.05 | 0.00 | - | 12 | 332 | 34.33% |
| DINO250117P00050000 | 2024-06-17 11:20AM EDT | 50.00 | 3.58 | 3.10 | 3.40 | 0.00 | - | 6 | 344 | 30.54% |
| DINO250117P00055000 | 2024-06-14 11:57AM EDT | 55.00 | 6.00 | 5.20 | 6.90 | 0.00 | - | 4 | 444 | 35.91% |
| DINO250117P00060000 | 2024-06-04 10:35AM EDT | 60.00 | 8.40 | 8.00 | 9.90 | 0.00 | - | 1 | 251 | 33.85% |
| DINO250117P00065000 | 2024-05-07 12:38PM EDT | 65.00 | 11.80 | 11.40 | 12.40 | 0.00 | - | 5 | 148 | 21.56% |
| DINO250117P00070000 | 2024-04-08 3:00PM EDT | 70.00 | 10.70 | 13.30 | 15.10 | 0.00 | - | 2 | 66 | 0.00% |
| DINO250117P00075000 | 2024-03-19 3:23PM EDT | 75.00 | 16.70 | 18.40 | 20.10 | 0.00 | - | 1 | 3 | 0.00% |
| DINO250117P00080000 | 2023-10-25 10:40AM EDT | 80.00 | 26.10 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| DINO250117P00085000 | 2023-09-15 12:00PM EDT | 85.00 | 26.40 | 31.50 | 32.70 | 0.00 | - | 1 | 3 | 43.87% |
| DINO250117P00095000 | 2023-11-02 10:33AM EDT | 95.00 | 37.27 | 38.50 | 43.00 | 0.00 | - | 4 | 0 | 54.91% |
© 2024 Yahoo. All rights reserved.