NYSE - Delayed Quote • USD
Scorpio Tankers Inc. (STNG)
At close: 4:00 PM EDT
After hours: 5:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240419C00025000 | 1/31/2024 4:13 PM | 25 | 45.59 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 0.00% |
| STNG240419C00030000 | 3/28/2024 7:13 PM | 30 | 41.40 | 37.70 | 41.40 | 0.00 | 0.00% | 2 | 1 | 612.50% |
| STNG240419C00035000 | 10/20/2023 7:24 PM | 35 | 21.25 | 20.00 | 23.90 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| STNG240419C00040000 | 4/12/2024 1:30 PM | 40 | 32.23 | 27.50 | 30.70 | 0.00 | 0.00% | 1 | 1 | 846.88% |
| STNG240419C00042500 | 1/5/2024 5:26 PM | 42.5 | 22.93 | 22.80 | 27.00 | 0.00 | 0.00% | 5 | 3 | 0.00% |
| STNG240419C00045000 | 4/19/2024 4:50 PM | 45 | 24.65 | 22.80 | 25.40 | 1.56 | 6.76% | 2 | 4 | 644.53% |
| STNG240419C00047500 | 4/19/2024 2:54 PM | 47.5 | 22.54 | 20.80 | 23.00 | -1.86 | -7.62% | 3 | 15 | 598.83% |
| STNG240419C00050000 | 4/19/2024 4:58 PM | 50 | 19.70 | 17.40 | 20.80 | 1.30 | 7.07% | 15 | 1,011 | 582.42% |
| STNG240419C00052500 | 4/19/2024 7:16 PM | 52.5 | 16.70 | 16.70 | 18.20 | -1.55 | -8.49% | 15 | 53 | 378.52% |
| STNG240419C00055000 | 4/19/2024 7:31 PM | 55 | 14.40 | 14.10 | 16.30 | 0.68 | 4.96% | 11 | 1,106 | 372.27% |
| STNG240419C00057500 | 4/19/2024 7:31 PM | 57.5 | 12.00 | 11.60 | 13.80 | -2.00 | -14.29% | 4 | 1,065 | 318.95% |
| STNG240419C00060000 | 4/19/2024 5:48 PM | 60 | 9.25 | 7.80 | 10.50 | 0.97 | 11.71% | 24 | 2,238 | 302.73% |
| STNG240419C00062500 | 4/12/2024 1:30 PM | 62.5 | 9.83 | 6.00 | 8.80 | 0.00 | 0.00% | 1 | 8 | 175.78% |
| STNG240419C00065000 | 4/19/2024 7:51 PM | 65 | 4.50 | 2.90 | 6.60 | -0.64 | -12.45% | 658 | 2,074 | 108.59% |
| STNG240419C00066000 | 4/19/2024 6:41 PM | 66 | 3.20 | 2.00 | 4.40 | -3.30 | -50.77% | 25 | 28 | 155.47% |
| STNG240419C00067000 | 4/19/2024 7:19 PM | 67 | 2.30 | 1.95 | 2.90 | -1.54 | -40.10% | 2 | 21 | 87.50% |
| STNG240419C00067500 | 4/16/2024 2:09 PM | 67.5 | 1.72 | 1.45 | 2.50 | -0.88 | -33.85% | 3 | 53 | 85.74% |
| STNG240419C00068000 | 4/19/2024 6:04 PM | 68 | 1.28 | 1.40 | 2.45 | 0.59 | 85.51% | 20 | 99 | 67.97% |
| STNG240419C00069000 | 4/19/2024 6:33 PM | 69 | 0.30 | 0.25 | 1.90 | -0.15 | -33.33% | 54 | 83 | 54.10% |
| STNG240419C00070000 | 4/19/2024 7:56 PM | 70 | 0.05 | 0.00 | 0.05 | -0.12 | -70.59% | 902 | 1,682 | 14.06% |
| STNG240419C00071000 | 4/19/2024 1:51 PM | 71 | 0.10 | 0.00 | 1.00 | -0.08 | -44.44% | 10 | 162 | 73.63% |
| STNG240419C00072000 | 4/19/2024 3:42 PM | 72 | 0.05 | 0.00 | 0.10 | 0.01 | 25.00% | 1 | 284 | 53.32% |
| STNG240419C00072500 | 4/18/2024 4:45 PM | 72.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 42 | 292 | 51.56% |
| STNG240419C00073000 | 4/19/2024 5:16 PM | 73 | 0.05 | 0.00 | 0.05 | 0.03 | 150.00% | 107 | 678 | 50.78% |
| STNG240419C00074000 | 4/19/2024 7:16 PM | 74 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 2 | 260 | 62.50% |
| STNG240419C00075000 | 4/19/2024 6:05 PM | 75 | 0.04 | 0.00 | 0.05 | 0.03 | 300.00% | 6 | 1,856 | 73.44% |
| STNG240419C00076000 | 4/17/2024 4:05 PM | 76 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 42 | 151.17% |
| STNG240419C00077000 | 4/9/2024 3:42 PM | 77 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 219 | 166.02% |
| STNG240419C00077500 | 4/9/2024 1:30 PM | 77.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 75 | 173.05% |
| STNG240419C00078000 | 4/15/2024 1:41 PM | 78 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 147 | 103.91% |
| STNG240419C00079000 | 4/9/2024 1:32 PM | 79 | 0.10 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 193 | 194.14% |
| STNG240419C00080000 | 4/9/2024 6:56 PM | 80 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 3 | 1,418 | 207.42% |
| STNG240419C00081000 | 4/5/2024 3:10 PM | 81 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 111 | 422 | 220.51% |
| STNG240419C00082000 | 4/5/2024 3:10 PM | 82 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 25 | 25 | 233.20% |
| STNG240419C00083000 | 3/18/2024 5:41 PM | 83 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 245.51% |
| STNG240419C00085000 | 4/17/2024 6:33 PM | 85 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1,492 | 269.14% |
| STNG240419C00090000 | 4/9/2024 1:30 PM | 90 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 7 | 324.22% |
| STNG240419C00095000 | 2/23/2024 3:14 PM | 95 | 0.06 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 16 | 374.22% |
| STNG240419C00100000 | 1/30/2024 2:30 PM | 100 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| STNG240419P00025000 | 11/30/2023 3:24 PM | 25 | 0.30 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 818.75% |
| STNG240419P00030000 | 2/22/2024 3:54 PM | 30 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 10 | 23 | 748.44% |
| STNG240419P00035000 | 1/8/2024 7:54 PM | 35 | 0.10 | 0.00 | 0.15 | 0.00 | 0.00% | 5 | 900 | 596.88% |
| STNG240419P00040000 | 4/10/2024 5:49 PM | 40 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 1,580 | 596.09% |
| STNG240419P00042500 | 2/9/2024 7:00 PM | 42.5 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 21 | 584.38% |
| STNG240419P00045000 | 2/2/2024 7:34 PM | 45 | 0.20 | 0.00 | 0.65 | 0.00 | 0.00% | 5 | 213 | 510.94% |
| STNG240419P00047500 | 4/8/2024 5:43 PM | 47.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 249 | 303.13% |
| STNG240419P00050000 | 4/15/2024 6:59 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 447 | 419.14% |
| STNG240419P00052500 | 3/15/2024 2:31 PM | 52.5 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 734 | 368.36% |
| STNG240419P00055000 | 4/8/2024 1:30 PM | 55 | 0.02 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 420 | 196.88% |
| STNG240419P00057500 | 4/10/2024 2:26 PM | 57.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 90 | 688 | 164.06% |
| STNG240419P00060000 | 4/11/2024 4:18 PM | 60 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 1,913 | 223.83% |
| STNG240419P00062000 | 3/27/2024 4:54 PM | 62 | 0.22 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 10 | 185.94% |
| STNG240419P00062500 | 4/10/2024 4:40 PM | 62.5 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 59 | 176.56% |
| STNG240419P00063000 | 4/10/2024 2:12 PM | 63 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 26 | 92.19% |
| STNG240419P00064000 | 3/27/2024 7:33 PM | 64 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 4 | 147.85% |
| STNG240419P00065000 | 4/15/2024 3:21 PM | 65 | 0.09 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 737 | 128.52% |
| STNG240419P00066000 | 4/15/2024 5:54 PM | 66 | 0.10 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 85 | 84.38% |
| STNG240419P00067000 | 4/16/2024 6:50 PM | 67 | 0.11 | 0.00 | 0.05 | 0.00 | 0.00% | 12 | 45 | 47.27% |
| STNG240419P00067500 | 4/15/2024 6:25 PM | 67.5 | 0.05 | 0.00 | 0.10 | -0.28 | -84.85% | 2 | 146 | 47.85% |
| STNG240419P00068000 | 4/18/2024 7:54 PM | 68 | 0.05 | 0.00 | 0.10 | -0.39 | -88.64% | 2 | 156 | 39.26% |
| STNG240419P00069000 | 4/19/2024 2:39 PM | 69 | 0.10 | 0.00 | 0.05 | -0.75 | -88.24% | 4 | 180 | 15.24% |
| STNG240419P00070000 | 4/19/2024 7:57 PM | 70 | 0.47 | 0.30 | 0.70 | -1.33 | -73.89% | 12 | 417 | 29.10% |
| STNG240419P00071000 | 4/19/2024 2:41 PM | 71 | 1.34 | 1.20 | 2.10 | -1.63 | -54.88% | 4 | 244 | 83.69% |
| STNG240419P00072000 | 4/19/2024 2:53 PM | 72 | 2.15 | 1.40 | 2.65 | 0.90 | 72.00% | 1 | 9 | 63.67% |
| STNG240419P00072500 | 4/18/2024 5:25 PM | 72.5 | 4.43 | 1.80 | 3.50 | 0.00 | 0.00% | 3 | 95 | 107.42% |
| STNG240419P00073000 | 4/18/2024 5:57 PM | 73 | 4.67 | 2.05 | 4.30 | 0.00 | 0.00% | 11 | 377 | 143.16% |
| STNG240419P00074000 | 4/17/2024 1:49 PM | 74 | 1.95 | 4.00 | 6.20 | 0.00 | 0.00% | 4 | 14 | 144.92% |
| STNG240419P00075000 | 4/3/2024 3:33 PM | 75 | 2.70 | 3.80 | 6.60 | 0.00 | 0.00% | 2 | 11 | 208.01% |
| STNG240419P00077000 | 4/3/2024 6:44 PM | 77 | 4.40 | 5.90 | 8.70 | 0.00 | 0.00% | 9 | 23 | 253.52% |
| STNG240419P00080000 | 12/27/2023 2:57 PM | 80 | 17.80 | 10.80 | 12.70 | 0.00 | 0.00% | 1 | 1 | 308.59% |
| STNG240419P00085000 | 12/26/2023 3:43 PM | 85 | 23.00 | 14.60 | 16.80 | 0.00 | 0.00% | 1 | 1 | 241.41% |
Related Tickers
INSW International Seaways, Inc.
53.03
+2.75%
TNK Teekay Tankers Ltd.
56.53
+1.82%
DHT DHT Holdings, Inc.
11.26
+1.81%
TNP Tsakos Energy Navigation Limited
24.72
+0.77%
EURN Euronav NV
16.35
-0.12%
FRO Frontline plc
23.10
+1.01%
TRMD TORM plc
32.73
+1.74%
GLNG Golar LNG Limited
25.17
+1.94%
LPG Dorian LPG Ltd.
39.80
+0.86%
TK Teekay Corporation
7.26
+2.83%