NYSE - Nasdaq Real Time Price • USD
Scorpio Tankers Inc. (STNG)
As of 11:51 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240426C00050000 | 4/15/2024 1:43 PM | 50 | 22.07 | 20.40 | 21.60 | 0.00 | 0.00% | 5 | 6 | 162.50% |
| STNG240426C00064000 | 4/24/2024 7:57 PM | 64 | 7.00 | 5.80 | 7.20 | 0.00 | 0.00% | 13 | 26 | 102.73% |
| STNG240426C00065000 | 4/19/2024 7:21 PM | 65 | 4.70 | 6.00 | 6.90 | 0.00 | 0.00% | 16 | 33 | 115.43% |
| STNG240426C00066000 | 4/19/2024 6:13 PM | 66 | 3.67 | 3.90 | 5.40 | 0.00 | 0.00% | 4 | 6 | 97.56% |
| STNG240426C00068000 | 4/19/2024 6:28 PM | 68 | 2.10 | 3.00 | 3.40 | 0.00 | 0.00% | 2 | 21 | 54.49% |
| STNG240426C00069000 | 4/23/2024 2:58 PM | 69 | 2.30 | 2.10 | 3.40 | 0.00 | 0.00% | 4 | 15 | 75.10% |
| STNG240426C00070000 | 4/25/2024 3:14 PM | 70 | 1.25 | 1.35 | 1.50 | -0.08 | -6.02% | 10 | 100 | 44.04% |
| STNG240426C00071000 | 4/24/2024 2:10 PM | 71 | 0.90 | 0.60 | 0.75 | 0.00 | 0.00% | 2 | 229 | 35.84% |
| STNG240426C00072000 | 4/25/2024 3:11 PM | 72 | 0.25 | 0.25 | 0.35 | -0.25 | -50.00% | 11 | 778 | 35.35% |
| STNG240426C00073000 | 4/24/2024 2:47 PM | 73 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 10 | 288 | 36.33% |
| STNG240426C00074000 | 4/23/2024 7:08 PM | 74 | 0.19 | 0.05 | 0.10 | 0.00 | 0.00% | 24 | 261 | 42.58% |
| STNG240426C00075000 | 4/23/2024 5:24 PM | 75 | 0.15 | 0.00 | 0.05 | 0.00 | 0.00% | 5 | 24 | 44.92% |
| STNG240426C00076000 | 4/23/2024 7:08 PM | 76 | 0.06 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 532 | 53.52% |
| STNG240426C00077000 | 4/12/2024 6:34 PM | 77 | 0.55 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 54.69% |
| STNG240426C00078000 | 4/17/2024 1:48 PM | 78 | 0.29 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 4 | 61.72% |
| STNG240426C00080000 | 4/17/2024 2:28 PM | 80 | 0.06 | 0.00 | 1.00 | 0.00 | 0.00% | 10 | 29 | 141.60% |
| STNG240426C00081000 | 4/17/2024 3:08 PM | 81 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 91.41% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240426P00056000 | 3/18/2024 5:45 PM | 56 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 1 | 172.66% |
| STNG240426P00060000 | 4/11/2024 4:18 PM | 60 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | - | 15 | 173.83% |
| STNG240426P00062000 | 4/19/2024 1:53 PM | 62 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 1 | 85.94% |
| STNG240426P00063000 | 4/8/2024 3:05 PM | 63 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | - | 4 | 134.77% |
| STNG240426P00064000 | 4/9/2024 6:56 PM | 64 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 121.68% |
| STNG240426P00065000 | 4/23/2024 4:33 PM | 65 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 25 | 84.18% |
| STNG240426P00066000 | 4/22/2024 7:50 PM | 66 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 7 | 9 | 95.12% |
| STNG240426P00067000 | 4/24/2024 4:46 PM | 67 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 23 | 22 | 47.27% |
| STNG240426P00068000 | 4/24/2024 5:59 PM | 68 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 2 | 71 | 44.14% |
| STNG240426P00069000 | 4/24/2024 6:46 PM | 69 | 0.17 | 0.05 | 0.10 | 0.00 | 0.00% | 8 | 184 | 32.81% |
| STNG240426P00070000 | 4/25/2024 1:51 PM | 70 | 0.60 | 0.20 | 0.30 | -0.09 | -13.04% | 1 | 1,237 | 33.01% |
| STNG240426P00071000 | 4/24/2024 4:42 PM | 71 | 1.00 | 0.50 | 0.60 | 0.00 | 0.00% | 127 | 257 | 28.52% |
| STNG240426P00072000 | 4/24/2024 7:16 PM | 72 | 1.54 | 1.05 | 1.25 | 0.00 | 0.00% | 1 | 6 | 29.59% |
| STNG240426P00073000 | 4/25/2024 3:09 PM | 73 | 2.18 | 1.15 | 2.10 | -0.42 | -16.15% | 2 | 8 | 31.64% |
| STNG240426P00074000 | 4/17/2024 2:00 PM | 74 | 2.85 | 2.55 | 3.10 | 0.00 | 0.00% | - | 1 | 42.19% |
| STNG240426P00075000 | 4/17/2024 1:49 PM | 75 | 3.20 | 3.60 | 4.20 | 0.00 | 0.00% | - | 0 | 62.70% |
| STNG240426P00076000 | 4/5/2024 4:28 PM | 76 | 4.60 | 3.30 | 5.70 | 0.00 | 0.00% | 1 | 0 | 111.52% |
Related Tickers
INSW International Seaways, Inc.
53.67
+0.16%
TNK Teekay Tankers Ltd.
57.21
+1.08%
TNP Tsakos Energy Navigation Limited
25.02
+0.91%
DHT DHT Holdings, Inc.
11.33
+0.44%
FRO Frontline plc
22.87
+0.66%
EURN Euronav NV
16.52
+0.61%
TRMD TORM plc
33.86
+1.47%
CLCO Cool Company Ltd.
10.85
-0.73%
GLNG Golar LNG Limited
25.08
-0.40%
LPG Dorian LPG Ltd.
41.10
-1.70%