SharkNinja, Inc. (SN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517C00030000 | 2024-04-11 10:50AM EDT | 30.00 | 32.50 | 33.50 | 37.50 | 0.00 | - | 5 | 0 | 227.15% |
| SN240517C00050000 | 2024-03-19 3:47PM EDT | 50.00 | 11.25 | 11.00 | 13.20 | 0.00 | - | 7 | 7 | 0.00% |
| SN240517C00055000 | 2024-05-01 10:47AM EDT | 55.00 | 9.50 | 9.00 | 12.20 | 0.00 | - | 1 | 10 | 69.78% |
| SN240517C00060000 | 2024-05-02 2:28PM EDT | 60.00 | 5.90 | 5.70 | 6.10 | -0.09 | -1.50% | 1 | 214 | 50.78% |
| SN240517C00065000 | 2024-05-02 1:50PM EDT | 65.00 | 2.45 | 2.50 | 2.80 | +0.10 | +4.26% | 5 | 1,425 | 52.10% |
| SN240517C00070000 | 2024-05-02 3:30PM EDT | 70.00 | 0.85 | 0.70 | 1.25 | +0.25 | +41.67% | 10 | 253 | 50.44% |
| SN240517C00075000 | 2024-05-01 12:13PM EDT | 75.00 | 0.11 | 0.15 | 0.20 | 0.00 | - | 113 | 1,075 | 46.88% |
| SN240517C00080000 | 2024-04-05 10:40AM EDT | 80.00 | 0.24 | 0.00 | 0.50 | 0.00 | - | 1 | 322 | 65.53% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517P00035000 | 2024-04-01 10:12AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 186.52% |
| SN240517P00045000 | 2024-04-23 3:55PM EDT | 45.00 | 0.04 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 120.51% |
| SN240517P00050000 | 2024-04-02 2:29PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 6 | 91.99% |
| SN240517P00055000 | 2024-04-23 3:55PM EDT | 55.00 | 0.15 | 0.05 | 0.20 | -0.22 | -59.46% | 1 | 61 | 50.39% |
| SN240517P00060000 | 2024-05-02 11:35AM EDT | 60.00 | 0.85 | 0.60 | 0.70 | 0.00 | - | 2 | 84 | 48.58% |
| SN240517P00065000 | 2024-05-02 2:50PM EDT | 65.00 | 2.15 | 2.25 | 2.45 | -0.65 | -23.21% | 5 | 138 | 47.71% |
| SN240517P00070000 | 2024-04-01 2:12PM EDT | 70.00 | 8.50 | 5.80 | 6.20 | 0.00 | - | - | 1 | 53.81% |
| SN240517P00080000 | 2024-04-08 9:38AM EDT | 80.00 | 15.20 | 13.90 | 17.00 | 0.00 | - | 5 | 0 | 80.08% |
© 2024 Yahoo. All rights reserved.