Singapore markets open in 3 hours 56 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,064.20 +45.81 (+0.91%) Dow
38,225.66 +322.37 (+0.85%) Nasdaq
15,840.96 +235.48 (+1.51%) Bitcoin USD
58,799.56 +1,587.57 (+2.77%) CMC Crypto 200
1,269.78 -0.96 (-0.08%)
Scorpio Tankers Inc. (STNG)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510C00040000 | 2024-04-24 3:17PM EDT | 40.00 | 31.22 | 29.20 | 34.00 | 0.00 | - | - | 1 | 177.34% |
| STNG240510C00050000 | 2024-04-12 2:40PM EDT | 50.00 | 21.10 | 19.20 | 23.90 | 0.00 | - | 3 | 3 | 104.30% |
| STNG240510C00055000 | 2024-04-17 3:51PM EDT | 55.00 | 16.10 | 14.50 | 19.00 | 0.00 | - | - | 3 | 105.47% |
| STNG240510C00060000 | 2024-04-17 3:51PM EDT | 60.00 | 10.65 | 9.30 | 14.00 | 0.00 | - | - | 3 | 68.36% |
| STNG240510C00064000 | 2024-04-23 10:09AM EDT | 64.00 | 7.20 | 6.50 | 9.10 | 0.00 | - | - | 3 | 56.25% |
| STNG240510C00066000 | 2024-04-17 12:45PM EDT | 66.00 | 6.00 | 4.70 | 6.30 | 0.00 | - | - | 2 | 62.89% |
| STNG240510C00067000 | 2024-04-24 11:57AM EDT | 67.00 | 5.00 | 5.00 | 5.40 | 0.00 | - | 1 | 2 | 52.54% |
| STNG240510C00068000 | 2024-05-02 1:04PM EDT | 68.00 | 4.50 | 4.40 | 4.60 | +1.30 | +40.62% | 45 | 68 | 53.71% |
| STNG240510C00069000 | 2024-05-01 1:16PM EDT | 69.00 | 2.50 | 3.70 | 3.90 | 0.00 | - | 5 | 7 | 53.22% |
| STNG240510C00070000 | 2024-05-02 2:59PM EDT | 70.00 | 3.29 | 3.00 | 3.30 | +1.34 | +68.72% | 6 | 52 | 52.44% |
| STNG240510C00071000 | 2024-05-02 9:58AM EDT | 71.00 | 2.20 | 2.50 | 2.70 | +0.56 | +34.15% | 121 | 42 | 52.49% |
| STNG240510C00072000 | 2024-05-02 3:47PM EDT | 72.00 | 2.18 | 2.05 | 2.20 | +0.78 | +55.71% | 14 | 145 | 52.69% |
| STNG240510C00073000 | 2024-05-02 1:13PM EDT | 73.00 | 1.75 | 1.60 | 1.80 | +0.75 | +75.00% | 38 | 86 | 52.49% |
| STNG240510C00074000 | 2024-05-02 1:29PM EDT | 74.00 | 1.38 | 1.25 | 1.45 | -0.37 | -21.14% | 93 | 66 | 52.59% |
| STNG240510C00075000 | 2024-05-02 2:26PM EDT | 75.00 | 1.06 | 1.00 | 1.15 | +0.16 | +17.78% | 102 | 96 | 53.08% |
| STNG240510C00076000 | 2024-04-30 2:29PM EDT | 76.00 | 0.70 | 0.75 | 0.90 | 0.00 | - | 13 | 63 | 52.93% |
| STNG240510C00077000 | 2024-04-30 1:25PM EDT | 77.00 | 0.45 | 0.55 | 0.70 | 0.00 | - | 10 | 11 | 52.83% |
| STNG240510C00078000 | 2024-04-26 2:52PM EDT | 78.00 | 0.80 | 0.40 | 0.55 | 0.00 | - | 75 | 78 | 53.03% |
| STNG240510C00079000 | 2024-04-25 10:53AM EDT | 79.00 | 0.45 | 0.30 | 0.40 | 0.00 | - | 43 | 45 | 52.93% |
| STNG240510C00080000 | 2024-05-02 3:11PM EDT | 80.00 | 0.25 | 0.20 | 0.35 | 0.00 | - | 10 | 108 | 53.91% |
| STNG240510C00081000 | 2024-05-01 3:52PM EDT | 81.00 | 0.10 | 0.15 | 0.25 | 0.00 | - | 16 | 40 | 53.91% |
| STNG240510C00084000 | 2024-04-24 2:17PM EDT | 84.00 | 0.11 | 0.00 | 0.75 | 0.00 | - | 20 | 25 | 75.88% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240510P00060000 | 2024-04-26 2:18PM EDT | 60.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 15 | 16 | 56.06% |
| STNG240510P00061000 | 2024-04-18 12:45PM EDT | 61.00 | 0.45 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| STNG240510P00062000 | 2024-05-02 11:23AM EDT | 62.00 | 0.10 | 0.05 | 0.15 | -0.45 | -81.82% | 25 | 1 | 53.13% |
| STNG240510P00063000 | 2024-05-02 12:27PM EDT | 63.00 | 0.13 | 0.10 | 0.20 | -0.22 | -62.86% | 5 | 17 | 52.54% |
| STNG240510P00064000 | 2024-05-01 2:11PM EDT | 64.00 | 0.55 | 0.15 | 0.25 | 0.00 | - | 18 | 18 | 50.59% |
| STNG240510P00065000 | 2024-05-01 11:26AM EDT | 65.00 | 0.59 | 0.25 | 0.35 | 0.00 | - | 3 | 39 | 50.39% |
| STNG240510P00066000 | 2024-05-02 2:20PM EDT | 66.00 | 0.45 | 0.40 | 0.50 | -0.30 | -40.00% | 50 | 48 | 50.68% |
| STNG240510P00067000 | 2024-05-02 9:42AM EDT | 67.00 | 0.87 | 0.60 | 0.70 | -0.38 | -30.40% | 23 | 188 | 50.93% |
| STNG240510P00068000 | 2024-05-02 1:39PM EDT | 68.00 | 0.85 | 0.80 | 1.85 | -0.85 | -50.00% | 1 | 6 | 62.40% |
| STNG240510P00069000 | 2024-05-01 3:11PM EDT | 69.00 | 1.77 | 0.20 | 1.25 | 0.00 | - | 16 | 24 | 51.95% |
| STNG240510P00070000 | 2024-05-02 1:29PM EDT | 70.00 | 1.49 | 1.50 | 1.60 | -0.77 | -34.07% | 100 | 66 | 50.10% |
| STNG240510P00071000 | 2024-05-02 1:08PM EDT | 71.00 | 2.00 | 1.90 | 2.05 | -1.08 | -35.06% | 5 | 72 | 51.37% |
| STNG240510P00072000 | 2024-05-02 3:47PM EDT | 72.00 | 2.51 | 2.40 | 2.55 | +0.36 | +16.74% | 3 | 37 | 50.98% |
| STNG240510P00079000 | 2024-04-26 3:15PM EDT | 79.00 | 6.65 | 7.50 | 8.70 | 0.00 | - | 2 | 2 | 62.70% |
© 2024 Yahoo. All rights reserved.