STNG - Scorpio Tankers Inc.
NYSE - NYSE Delayed Price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG230609C00038000 | 2023-05-19 3:21PM EDT | 38.00 | 12.26 | 8.10 | 8.90 | 0.00 | - | 5 | 5 | 112.50% |
| STNG230609C00039000 | 2023-05-18 3:48PM EDT | 39.00 | 9.28 | 7.00 | 7.80 | 0.00 | - | 1 | 1 | 143.55% |
| STNG230609C00040000 | 2023-06-01 9:56AM EDT | 40.00 | 7.75 | 6.10 | 6.80 | 0.00 | - | 12 | 38 | 75.78% |
| STNG230609C00042000 | 2023-06-02 9:34AM EDT | 42.00 | 6.12 | 4.40 | 4.90 | 0.00 | - | 8 | 32 | 83.20% |
| STNG230609C00043000 | 2023-05-22 12:42PM EDT | 43.00 | 6.40 | 3.30 | 3.90 | 0.00 | - | - | 5 | 64.06% |
| STNG230609C00044000 | 2023-05-22 9:41AM EDT | 44.00 | 7.10 | 2.40 | 3.00 | 0.00 | - | 1 | 2 | 58.20% |
| STNG230609C00045000 | 2023-05-04 1:09PM EDT | 45.00 | 3.50 | 3.70 | 4.50 | 0.00 | - | - | 2 | 175.68% |
| STNG230609C00046000 | 2023-06-05 1:53PM EDT | 46.00 | 1.10 | 1.10 | 1.25 | -1.90 | -63.33% | 14 | 434 | 53.52% |
| STNG230609C00047000 | 2023-06-05 2:50PM EDT | 47.00 | 0.75 | 0.65 | 0.75 | -1.10 | -59.46% | 29 | 17 | 52.15% |
| STNG230609C00048000 | 2023-06-05 1:32PM EDT | 48.00 | 0.35 | 0.30 | 0.45 | -1.10 | -75.86% | 21 | 23 | 53.81% |
| STNG230609C00049000 | 2023-06-05 1:41PM EDT | 49.00 | 0.20 | 0.15 | 0.25 | -0.80 | -80.00% | 54 | 594 | 50.59% |
| STNG230609C00050000 | 2023-06-05 1:21PM EDT | 50.00 | 0.15 | 0.05 | 0.15 | -0.60 | -80.00% | 19 | 415 | 51.56% |
| STNG230609C00051000 | 2023-06-05 11:43AM EDT | 51.00 | 0.10 | 0.00 | 0.15 | -0.30 | -75.00% | 1 | 124 | 57.81% |
| STNG230609C00052000 | 2023-06-05 10:19AM EDT | 52.00 | 0.07 | 0.00 | 0.10 | -0.03 | -30.00% | 41 | 34 | 61.72% |
| STNG230609C00053000 | 2023-06-02 12:31PM EDT | 53.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 5 | 75.39% |
| STNG230609C00054000 | 2023-05-25 1:30PM EDT | 54.00 | 0.20 | 0.00 | 0.15 | 0.00 | - | 1 | 13 | 83.59% |
| STNG230609C00055000 | 2023-06-01 11:24AM EDT | 55.00 | 0.06 | 0.00 | 0.70 | 0.00 | - | 10 | 21 | 130.08% |
| STNG230609C00056000 | 2023-05-23 1:47PM EDT | 56.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 3 | 54 | 142.38% |
| STNG230609C00057000 | 2023-05-04 9:38AM EDT | 57.00 | 0.45 | 0.00 | 0.10 | 0.00 | - | 4 | 4 | 99.61% |
| STNG230609C00058000 | 2023-06-01 12:44PM EDT | 58.00 | 0.08 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 160.55% |
| STNG230609C00060000 | 2023-04-28 3:53PM EDT | 60.00 | 1.00 | 0.00 | 0.10 | 0.00 | - | 2 | 2 | 120.31% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG230609P00040000 | 2023-06-01 9:50AM EDT | 40.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 46 | 70.31% |
| STNG230609P00041000 | 2023-05-23 9:48AM EDT | 41.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | - | 65 | 67.58% |
| STNG230609P00042000 | 2023-06-01 9:49AM EDT | 42.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 20 | 56.64% |
| STNG230609P00043000 | 2023-06-05 2:25PM EDT | 43.00 | 0.10 | 0.05 | 0.15 | 0.00 | - | 4 | 5 | 53.52% |
| STNG230609P00044000 | 2023-06-05 10:22AM EDT | 44.00 | 0.15 | 0.15 | 0.25 | 0.00 | - | 2 | 43 | 50.88% |
| STNG230609P00045000 | 2023-06-05 2:43PM EDT | 45.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 44 | 39 | 52.44% |
| STNG230609P00046000 | 2023-06-05 1:44PM EDT | 46.00 | 0.75 | 0.65 | 0.80 | +0.40 | +114.29% | 16 | 469 | 51.37% |
| STNG230609P00047000 | 2023-06-05 3:38PM EDT | 47.00 | 1.15 | 1.20 | 1.30 | +0.55 | +91.67% | 480 | 44 | 50.10% |
| STNG230609P00048000 | 2023-06-05 9:59AM EDT | 48.00 | 1.25 | 1.75 | 2.00 | +0.30 | +31.58% | 1 | 157 | 51.37% |
| STNG230609P00049000 | 2023-06-02 3:48PM EDT | 49.00 | 1.42 | 2.55 | 3.00 | 0.00 | - | 20 | 22 | 66.31% |
| STNG230609P00050000 | 2023-06-02 1:47PM EDT | 50.00 | 1.84 | 3.40 | 3.80 | 0.00 | - | 2 | 9 | 63.48% |
| STNG230609P00051000 | 2023-06-01 10:43AM EDT | 51.00 | 3.80 | 4.30 | 4.70 | 0.00 | - | 1 | 11 | 62.89% |
| STNG230609P00052000 | 2023-06-02 3:33PM EDT | 52.00 | 3.67 | 5.20 | 5.70 | 0.00 | - | 25 | 36 | 72.66% |
| STNG230609P00053000 | 2023-05-16 10:24AM EDT | 53.00 | 5.40 | 6.20 | 7.00 | 0.00 | - | 2 | 15 | 54.69% |
| STNG230609P00056000 | 2023-05-09 9:39AM EDT | 56.00 | 10.17 | 9.20 | 9.90 | 0.00 | - | - | 0 | 135.16% |
| STNG230609P00058000 | 2023-05-10 9:35AM EDT | 58.00 | 11.19 | 11.20 | 11.80 | 0.00 | - | - | 0 | 139.84% |
© 2023 Yahoo. All rights reserved.