STNG - Scorpio Tankers Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNG190920C000160002019-07-15 10:14AM EDT16.0013.266.607.300.00-300.00%
STNG190920C000170002019-07-25 9:41AM EDT17.0011.707.409.800.00--10162.21%
STNG190920C000200002019-08-01 9:45AM EDT20.006.304.606.100.00--198.73%
STNG190920C000210002019-08-19 3:03PM EDT21.004.703.705.100.00-61686.62%
STNG190920C000220002019-08-19 12:09AM EDT22.001.752.954.300.00--1082.13%
STNG190920C000240002019-08-22 10:34AM EDT24.002.441.702.00-0.56-18.67%12458.11%
STNG190920C000250002019-08-23 3:48PM EDT25.001.301.251.50-1.16-47.15%32858.30%
STNG190920C000260002019-08-23 2:02PM EDT26.001.150.851.10-0.70-37.84%512557.52%
STNG190920C000270002019-08-23 2:03PM EDT27.000.800.500.80-0.60-42.86%109356.06%
STNG190920C000280002019-08-22 3:31PM EDT28.001.000.400.600.00-1510358.98%
STNG190920C000290002019-08-22 11:39AM EDT29.000.720.200.900.00-1016770.31%
STNG190920C000300002019-08-22 2:08PM EDT30.000.500.150.700.00-221,24871.68%
STNG190920C000310002019-08-19 2:39PM EDT31.000.300.100.450.00-36869.34%
STNG190920C000320002019-08-23 12:33PM EDT32.000.180.050.40-0.17-48.57%217271.88%
STNG190920C000330002019-07-01 10:53AM EDT33.002.000.000.000.00--025.00%
STNG190920C000340002019-08-21 10:28AM EDT34.000.200.000.450.00-101683.40%
STNG190920C000350002019-08-21 12:28PM EDT35.000.150.000.000.00-1525.00%
STNG190920C000370002019-08-21 1:42PM EDT37.000.100.000.000.00-1425.00%
STNG190920C000380002019-08-22 12:56PM EDT38.000.300.000.000.00-3050.00%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNG190920P000190002019-08-14 3:41PM EDT19.000.200.000.300.00-5768.36%
STNG190920P000200002019-08-23 3:27PM EDT20.000.200.150.65-0.35-63.64%1477.34%
STNG190920P000210002019-08-23 12:10PM EDT21.000.250.300.50-0.60-70.59%-4564.65%
STNG190920P000220002019-08-14 11:14AM EDT22.001.150.550.750.00-1247064.65%
STNG190920P000230002019-08-20 12:51PM EDT23.000.600.851.000.00-719862.01%
STNG190920P000240002019-08-23 2:43PM EDT24.001.301.251.45+0.65+100.00%5712062.01%
STNG190920P000250002019-08-23 3:10PM EDT25.001.751.751.95+0.80+84.21%97961.13%
STNG190920P000260002019-08-22 1:03PM EDT26.001.452.352.650.00-35362.40%
STNG190920P000270002019-08-22 10:11AM EDT27.001.953.003.300.00-91160.35%
STNG190920P000280002019-08-21 3:43PM EDT28.002.753.804.600.00-21772.80%
STNG190920P000290002019-08-20 12:53PM EDT29.003.834.705.300.00-44772.85%
STNG190920P000300002019-08-15 10:09AM EDT30.007.225.606.300.00-52978.52%
STNG190920P000340002019-07-22 12:08AM EDT34.005.808.008.600.00--20.00%