Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,126.43 -279.23 (-0.73%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
59,684.66 -3,822.98 (-6.02%) CMC Crypto 200
1,287.22 -51.84 (-3.87%)
Scorpio Tankers Inc. (STNG)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503C00045000 | 2024-04-05 3:14PM EDT | 45.00 | 26.90 | 23.80 | 27.50 | 0.00 | - | 1 | 1 | 294.53% |
| STNG240503C00050000 | 2024-04-05 3:09PM EDT | 50.00 | 22.00 | 18.50 | 22.50 | 0.00 | - | 1 | 1 | 204.30% |
| STNG240503C00065000 | 2024-04-26 2:28PM EDT | 65.00 | 7.81 | 3.70 | 7.60 | 0.00 | - | 1 | 200 | 75.98% |
| STNG240503C00067000 | 2024-04-30 1:27PM EDT | 67.00 | 3.50 | 3.40 | 3.70 | -2.20 | -38.60% | 15 | 25 | 57.81% |
| STNG240503C00068000 | 2024-04-26 2:17PM EDT | 68.00 | 4.90 | 2.55 | 2.75 | 0.00 | - | 15 | 61 | 48.93% |
| STNG240503C00069000 | 2024-04-30 3:56PM EDT | 69.00 | 1.85 | 1.75 | 1.95 | -1.65 | -47.14% | 166 | 99 | 45.41% |
| STNG240503C00070000 | 2024-04-26 12:00PM EDT | 70.00 | 2.85 | 1.15 | 1.30 | 0.00 | - | 1 | 268 | 43.75% |
| STNG240503C00071000 | 2024-04-30 3:52PM EDT | 71.00 | 0.70 | 0.65 | 0.80 | -1.70 | -70.83% | 19 | 254 | 42.68% |
| STNG240503C00072000 | 2024-04-30 2:49PM EDT | 72.00 | 0.52 | 0.35 | 0.45 | -1.03 | -66.45% | 27 | 356 | 41.85% |
| STNG240503C00073000 | 2024-04-30 2:39PM EDT | 73.00 | 0.30 | 0.15 | 0.25 | -0.85 | -73.91% | 162 | 559 | 42.48% |
| STNG240503C00074000 | 2024-04-29 9:34AM EDT | 74.00 | 0.72 | 0.10 | 0.15 | 0.00 | - | 6 | 1,113 | 44.73% |
| STNG240503C00075000 | 2024-04-29 12:32PM EDT | 75.00 | 0.39 | 0.00 | 0.10 | 0.00 | - | 13 | 315 | 48.05% |
| STNG240503C00076000 | 2024-04-26 2:48PM EDT | 76.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 13 | 47 | 48.24% |
| STNG240503C00077000 | 2024-04-29 9:59AM EDT | 77.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 1 | 4 | 54.69% |
| STNG240503C00078000 | 2024-04-22 3:29PM EDT | 78.00 | 0.11 | 0.00 | 0.05 | 0.00 | - | 36 | 35 | 54.69% |
| STNG240503C00079000 | 2024-04-23 1:11PM EDT | 79.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 25 | 25 | 60.16% |
| STNG240503C00080000 | 2024-04-03 9:57AM EDT | 80.00 | 1.18 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 65.63% |
| STNG240503C00081000 | 2024-04-10 3:24PM EDT | 81.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | 1 | 1 | 140.43% |
| STNG240503C00085000 | 2024-04-01 9:30AM EDT | 85.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | - | 3 | 173.24% |
Putsfor3 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240503P00055000 | 2024-04-19 9:39AM EDT | 55.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 35 | 50.00% |
| STNG240503P00060000 | 2024-04-17 9:45AM EDT | 60.00 | 0.05 | 0.00 | 1.30 | 0.00 | - | 11 | 11 | 160.16% |
| STNG240503P00061000 | 2024-04-01 3:14PM EDT | 61.00 | 0.27 | 0.00 | 1.30 | 0.00 | - | - | 3 | 148.24% |
| STNG240503P00062000 | 2024-04-17 2:58PM EDT | 62.00 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1 | 3 | 87.89% |
| STNG240503P00063000 | 2024-04-22 11:43AM EDT | 63.00 | 0.22 | 0.00 | 1.30 | 0.00 | - | 4 | 5 | 124.41% |
| STNG240503P00064000 | 2024-04-22 11:20AM EDT | 64.00 | 0.35 | 0.00 | 1.30 | 0.00 | - | - | 1 | 112.40% |
| STNG240503P00065000 | 2024-04-30 10:25AM EDT | 65.00 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 1 | 146 | 50.00% |
| STNG240503P00066000 | 2024-04-22 3:49PM EDT | 66.00 | 0.55 | 0.00 | 1.35 | 0.00 | - | 3 | 5 | 89.36% |
| STNG240503P00067000 | 2024-04-26 10:10AM EDT | 67.00 | 0.05 | 0.05 | 0.15 | -0.10 | -66.67% | 1 | 26 | 44.34% |
| STNG240503P00068000 | 2024-04-30 2:36PM EDT | 68.00 | 0.15 | 0.15 | 0.25 | -0.20 | -57.14% | 26 | 30 | 41.02% |
| STNG240503P00069000 | 2024-04-30 3:48PM EDT | 69.00 | 0.39 | 0.35 | 0.50 | +0.20 | +105.26% | 10 | 17 | 41.31% |
| STNG240503P00070000 | 2024-04-30 3:46PM EDT | 70.00 | 0.74 | 0.70 | 0.85 | +0.50 | +208.33% | 36 | 171 | 40.19% |
| STNG240503P00071000 | 2024-04-30 2:26PM EDT | 71.00 | 1.01 | 1.20 | 1.40 | +0.41 | +68.33% | 142 | 114 | 41.02% |
| STNG240503P00072000 | 2024-04-30 3:46PM EDT | 72.00 | 1.97 | 1.90 | 2.10 | +1.00 | +103.09% | 57 | 480 | 42.29% |
| STNG240503P00073000 | 2024-04-30 3:56PM EDT | 73.00 | 2.85 | 2.70 | 2.90 | +1.39 | +95.21% | 238 | 416 | 43.16% |
| STNG240503P00074000 | 2024-04-30 11:04AM EDT | 74.00 | 3.05 | 2.35 | 4.50 | +1.10 | +56.41% | 2 | 3 | 85.16% |
| STNG240503P00075000 | 2024-04-30 3:58PM EDT | 75.00 | 4.84 | 3.20 | 6.80 | +0.57 | +13.35% | 10 | 80 | 68.75% |
© 2024 Yahoo. All rights reserved.