Singapore markets closed

Scorpio Tankers Inc. (STNG)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
75.35+0.80 (+1.07%)
At close: 04:00PM EDT
74.55 -0.80 (-1.06%)
After hours: 05:59PM EDT
In the money
Show:ListStraddle
Callsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNG240719C000300002023-12-08 3:08PM EDT30.0024.5031.2035.000.00--10.00%
STNG240719C000450002024-06-13 3:50PM EDT45.0031.4029.8033.600.00-3400815.23%
STNG240719C000475002023-11-21 11:27AM EDT47.5012.0018.0018.400.00--120.00%
STNG240719C000500002024-06-13 3:50PM EDT50.0026.4024.8028.600.00-1500682.03%
STNG240719C000525002024-01-22 2:38PM EDT52.5017.0015.8016.700.00-160.00%
STNG240719C000550002024-02-28 11:48AM EDT55.0014.5016.7018.700.00-31060.00%
STNG240719C000575002024-07-10 12:11PM EDT57.5021.2815.9020.000.00-11270.31%
STNG240719C000600002024-05-02 2:59PM EDT60.0013.0520.4024.400.00-201,229958.30%
STNG240719C000625002024-05-14 2:41PM EDT62.5017.0014.2017.800.00-2151558.20%
STNG240719C000650002024-07-16 9:54AM EDT65.009.908.9012.40-2.28-18.72%101,122207.03%
STNG240719C000675002024-07-17 12:44PM EDT67.508.625.909.900.00-17112.50%
STNG240719C000700002024-07-19 11:45AM EDT70.004.103.507.10-2.12-34.08%6752253.91%
STNG240719C000725002024-07-16 12:47PM EDT72.505.301.054.700.00-1,250567198.83%
STNG240719C000740002024-07-19 3:25PM EDT74.000.400.003.40-0.10-20.00%1255.27%
STNG240719C000750002024-07-19 3:51PM EDT75.000.350.201.15-0.10-22.22%1363,24961.52%
STNG240719C000760002024-07-18 2:11PM EDT76.000.200.000.300.00-1235.84%
STNG240719C000770002024-07-18 2:12PM EDT77.000.030.000.20-0.07-70.00%28747.46%
STNG240719C000775002024-07-18 11:26AM EDT77.500.050.000.050.00-171,95537.31%
STNG240719C000780002024-07-18 10:15AM EDT78.000.080.000.050.00-966343.75%
STNG240719C000790002024-07-16 1:35PM EDT79.000.450.001.000.00-338108.79%
STNG240719C000800002024-07-19 3:48PM EDT80.000.030.000.05+0.01+50.00%11,67659.38%
STNG240719C000810002024-07-17 2:12PM EDT81.000.040.000.500.00-238113.28%
STNG240719C000820002024-07-19 1:04PM EDT82.000.050.000.05-0.05-50.00%745579.69%
STNG240719C000825002024-07-16 11:18AM EDT82.500.050.000.050.00-25172884.38%
STNG240719C000830002024-07-19 11:34AM EDT83.000.050.000.05-0.25-83.33%206589.06%
STNG240719C000840002024-06-28 1:33PM EDT84.001.350.000.050.00-202698.44%
STNG240719C000850002024-07-17 10:10AM EDT85.000.050.000.050.00-11,820107.03%
STNG240719C000860002024-07-08 2:10PM EDT86.000.290.000.050.00-19115.63%
STNG240719C000870002024-07-02 2:47PM EDT87.000.670.000.050.00-1011124.22%
STNG240719C000875002024-07-15 11:41AM EDT87.500.100.000.050.00-1454128.13%
STNG240719C000880002024-06-28 10:39AM EDT88.000.780.000.050.00-1,0001,000132.81%
STNG240719C000890002024-06-28 3:45PM EDT89.000.240.000.050.00-22140.63%
STNG240719C000900002024-07-08 9:41AM EDT90.000.540.000.050.00-11,551148.44%
STNG240719C000925002024-06-21 10:16AM EDT92.500.350.000.600.00-18255.08%
STNG240719C000950002024-07-08 9:41AM EDT95.000.480.001.200.00-118328.91%
STNG240719C001000002024-05-21 11:43AM EDT100.000.500.002.200.00-17445.70%
STNG240719C001050002024-02-14 11:07AM EDT105.000.400.550.700.00-20430.86%
Putsfor19 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
STNG240719P000375002024-03-12 10:29AM EDT37.500.150.000.750.00-527777.34%
STNG240719P000400002024-03-07 10:42AM EDT40.000.240.000.350.00-3564622.66%
STNG240719P000425002024-03-06 12:55PM EDT42.500.350.000.750.00-1010653.91%
STNG240719P000450002024-03-13 12:48PM EDT45.000.220.000.900.00-12621.09%
STNG240719P000475002024-04-18 12:07PM EDT47.500.250.002.150.00-18637700.00%
STNG240719P000500002024-05-22 10:30AM EDT50.000.060.002.150.00-2908637.89%
STNG240719P000525002024-03-27 3:57PM EDT52.500.850.000.750.00-211443.75%
STNG240719P000550002024-04-09 10:23AM EDT55.000.750.000.750.00-183396.48%
STNG240719P000575002024-06-18 2:22PM EDT57.500.050.000.750.00-60120350.78%
STNG240719P000600002024-06-14 11:48AM EDT60.000.150.002.150.00-25352411.33%
STNG240719P000625002024-05-03 10:29AM EDT62.501.500.002.250.00-374364.06%
STNG240719P000650002024-07-15 2:18PM EDT65.000.050.000.300.00-6333176.56%
STNG240719P000660002024-07-16 2:28PM EDT66.000.050.000.250.00--9155.47%
STNG240719P000675002024-07-15 1:47PM EDT67.500.050.000.400.00-12169149.22%
STNG240719P000700002024-07-10 3:03PM EDT70.000.100.000.300.00-6221,384102.34%
STNG240719P000720002024-07-17 10:08AM EDT72.000.100.000.400.00--177.93%
STNG240719P000725002024-07-15 10:39AM EDT72.500.050.000.05-0.05-50.00%134848.05%
STNG240719P000730002024-07-05 3:47PM EDT73.000.250.000.900.00-1183.98%
STNG240719P000740002024-07-18 11:45AM EDT74.001.050.000.500.00-142666.60%
STNG240719P000750002024-07-19 3:55PM EDT75.000.050.001.05-1.55-96.88%151,73777.54%
STNG240719P000760002024-07-19 2:51PM EDT76.001.370.001.90+0.37+37.00%21126898.34%
STNG240719P000770002024-07-19 2:50PM EDT77.002.360.003.00+0.12+5.36%415453130.27%
STNG240719P000775002024-07-18 10:18AM EDT77.503.200.153.60+0.25+8.47%14294148.63%
STNG240719P000780002024-07-19 1:14PM EDT78.003.520.604.60+0.03+0.86%131193.46%
STNG240719P000790002024-07-11 12:08PM EDT79.002.441.755.500.00-847208.98%
STNG240719P000800002024-07-19 3:31PM EDT80.004.802.605.60+1.50+45.45%50364163.57%
STNG240719P000810002024-07-18 3:12PM EDT81.008.603.507.500.00-10052249.41%
STNG240719P000820002024-07-01 2:58PM EDT82.003.054.708.600.00-1150.00%
STNG240719P000825002024-07-18 3:12PM EDT82.509.575.109.000.00-240108277.15%
STNG240719P000830002024-07-18 3:12PM EDT83.0010.305.609.500.00-48031286.13%
STNG240719P000840002024-07-18 3:12PM EDT84.0011.407.0010.600.00-3013134.77%
STNG240719P000850002024-07-18 3:12PM EDT85.0012.607.6011.500.00-8035320.12%
STNG240719P000870002024-07-17 9:42AM EDT87.009.659.6013.600.00--0359.86%
STNG240719P000875002024-07-18 3:12PM EDT87.5014.7010.1014.100.00-303367.58%
STNG240719P000900002024-02-29 11:54AM EDT90.0023.6018.8019.700.00--27601.37%
STNG240719P000925002024-07-15 10:29AM EDT92.5015.0515.1019.100.00-100439.45%
STNG240719P000930002024-07-15 10:29AM EDT93.0015.5015.5019.600.00-100446.09%