STNG - Scorpio Tankers Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNG200221C000190002020-02-11 12:42PM EST19.005.304.205.200.00--10237.31%
STNG200221C000210002020-02-12 9:31AM EST21.003.812.102.500.00-812114.65%
STNG200221C000220002020-02-14 1:16PM EST22.001.601.501.70-0.70-30.43%730109.38%
STNG200221C000230002020-02-14 2:27PM EST23.001.151.001.25-0.60-34.29%3176113.48%
STNG200221C000240002020-02-14 10:51AM EST24.000.790.600.70-0.29-26.85%8145104.88%
STNG200221C000250002020-02-14 3:44PM EST25.000.450.350.55-0.15-25.00%24340112.11%
STNG200221C000260002020-02-14 3:41PM EST26.000.250.150.80-0.20-44.44%841,316139.06%
STNG200221C000270002020-02-13 10:53AM EST27.000.350.000.450.00-3288125.00%
STNG200221C000280002020-02-12 11:45AM EST28.000.300.000.500.00-148999147.27%
STNG200221C000290002020-02-12 12:52PM EST29.000.150.050.350.00-32453154.30%
STNG200221C000300002020-02-11 1:55PM EST30.000.100.000.250.00-612,060151.95%
STNG200221C000310002020-02-04 3:22PM EST31.000.120.000.400.00-252184.38%
STNG200221C000320002020-02-14 1:58PM EST32.000.030.000.05-0.02-40.00%1508135.94%
STNG200221C000330002020-02-07 3:17PM EST33.000.020.000.350.00-1664204.69%
STNG200221C000340002020-02-14 11:13AM EST34.000.060.000.05-0.09-60.00%21,406154.69%
STNG200221C000350002020-02-12 1:19PM EST35.000.010.000.050.00-471,703164.06%
STNG200221C000360002020-01-30 10:28AM EST36.000.050.000.050.00-22285173.44%
STNG200221C000370002020-02-12 9:45AM EST37.000.070.000.300.00-38283242.97%
STNG200221C000380002020-02-14 12:15PM EST38.000.050.000.050.00-12,253190.63%
STNG200221C000390002020-02-12 9:48AM EST39.000.050.000.150.00-32243232.81%
STNG200221C000400002020-02-11 12:16PM EST40.000.050.000.050.00-11,731206.25%
STNG200221C000410002020-01-30 10:09AM EST41.000.100.000.050.00-5199214.06%
STNG200221C000420002020-01-28 10:09AM EST42.000.100.000.050.00-10578221.88%
STNG200221C000430002020-01-16 2:19PM EST43.000.160.000.350.00-553307.03%
STNG200221C000440002020-01-17 9:51AM EST44.000.150.150.050.00-241286.72%
STNG200221C000450002020-02-03 12:09PM EST45.000.250.000.350.00-388324.22%
STNG200221C000460002020-01-13 11:11AM EST46.000.130.000.350.00-1119332.03%
STNG200221C000470002020-01-28 3:39PM EST47.000.050.000.350.00-1012339.84%
STNG200221C000480002020-01-10 2:32PM EST48.000.150.000.350.00-60346.88%
STNG200221C000490002019-12-26 3:38PM EST49.000.130.000.200.00-11323.44%
STNG200221C000500002020-02-12 9:47AM EST50.000.050.000.300.00-1300352.34%
PutsforFebruary 21, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
STNG200221P000180002020-02-05 2:41PM EST18.000.050.050.200.00--10144.53%
STNG200221P000190002020-02-05 2:17PM EST19.000.150.100.200.00-14167124.22%
STNG200221P000200002020-02-14 2:29PM EST20.000.300.200.35+0.15+100.00%3445119.14%
STNG200221P000210002020-02-14 10:50AM EST21.000.500.400.55+0.15+42.86%1080114.06%
STNG200221P000220002020-02-14 10:51AM EST22.000.890.750.95+0.29+48.33%7152116.41%
STNG200221P000230002020-02-14 10:29AM EST23.001.351.201.40+0.35+35.00%895113.09%
STNG200221P000240002020-02-12 10:53AM EST24.001.701.651.95+0.70+70.00%2352101.76%
STNG200221P000250002020-02-14 3:05PM EST25.002.602.402.90+0.50+23.81%3785114.26%
STNG200221P000260002020-02-10 3:59PM EST26.004.093.103.900.00-2527119.34%
STNG200221P000270002020-02-14 10:39AM EST27.004.254.104.70-0.47-9.96%291124.22%
STNG200221P000280002020-02-11 9:41AM EST28.004.555.005.500.00-20236107.81%
STNG200221P000290002020-02-14 11:12AM EST29.006.136.006.70+1.13+22.60%353148.44%
STNG200221P000300002020-02-14 11:12AM EST30.007.166.707.60+0.06+0.85%1160208.79%
STNG200221P000310002020-02-07 10:34AM EST31.009.297.808.800.00-898164.06%
STNG200221P000320002020-02-10 10:43AM EST32.009.688.909.400.00-3116202.34%
STNG200221P000330002020-01-31 10:43AM EST33.008.709.9010.400.00-3060215.63%
STNG200221P000340002020-02-14 12:21PM EST34.0011.2110.9011.40+1.11+10.99%15247228.13%
STNG200221P000350002020-02-10 10:18AM EST35.0012.7011.5012.500.00-4166262.11%
STNG200221P000360002020-02-07 12:56PM EST36.0013.9012.7013.500.00-1941274.22%
STNG200221P000370002020-02-11 10:45AM EST37.0013.0013.7014.400.00-134262.50%
STNG200221P000380002020-02-07 1:15PM EST38.0015.9014.6015.400.00-1046273.44%
STNG200221P000390002020-01-22 11:00AM EST39.0014.5015.5016.400.00-2384283.59%
STNG200221P000400002020-02-04 2:44PM EST40.0015.8516.9018.000.00-1510306.25%
STNG200221P000410002020-01-06 12:13AM EST41.003.7018.7020.000.00--4465.23%
STNG200221P000420002020-01-08 1:22PM EST42.009.9719.7021.100.00-21483.20%
STNG200221P000490002020-01-16 3:17PM EST49.0015.8825.5026.400.00-10369.53%