SharkNinja, Inc. (SN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:56PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240920C00030000 | 2024-06-21 10:08AM EDT | 30.00 | 48.50 | 46.30 | 47.90 | 0.00 | - | 1 | 6 | 120.07% |
| SN240920C00045000 | 2024-06-18 9:54AM EDT | 45.00 | 35.07 | 31.80 | 34.70 | 0.00 | - | 1 | 0 | 82.32% |
| SN240920C00050000 | 2024-06-03 3:53PM EDT | 50.00 | 28.50 | 26.70 | 28.50 | 0.00 | - | 2 | 47 | 53.32% |
| SN240920C00055000 | 2024-06-06 12:43PM EDT | 55.00 | 21.40 | 22.60 | 23.80 | 0.00 | - | 1 | 917 | 56.10% |
| SN240920C00060000 | 2024-06-25 3:56PM EDT | 60.00 | 18.20 | 17.60 | 18.80 | +1.10 | +6.43% | 553 | 12,325 | 52.91% |
| SN240920C00065000 | 2024-05-21 1:31PM EDT | 65.00 | 14.42 | 14.00 | 14.80 | 0.00 | - | 11 | 144 | 50.84% |
| SN240920C00070000 | 2024-06-17 11:06AM EDT | 70.00 | 11.70 | 9.70 | 10.50 | 0.00 | - | 2 | 436 | 43.24% |
| SN240920C00075000 | 2024-06-25 2:34PM EDT | 75.00 | 7.00 | 6.70 | 7.00 | -0.90 | -11.39% | 6 | 513 | 39.06% |
| SN240920C00077500 | 2024-06-25 10:20AM EDT | 77.50 | 5.90 | 5.30 | 5.70 | -0.50 | -7.81% | 1 | 0 | 38.57% |
| SN240920C00080000 | 2024-06-26 12:09PM EDT | 80.00 | 5.00 | 4.20 | 4.50 | -0.09 | -1.77% | 1 | 682 | 37.63% |
| SN240920C00082500 | 2024-06-17 10:02AM EDT | 82.50 | 4.30 | 3.20 | 3.50 | 0.00 | - | - | 2 | 36.91% |
| SN240920C00085000 | 2024-06-21 2:28PM EDT | 85.00 | 3.08 | 2.45 | 2.75 | +0.04 | +1.32% | 1 | 223 | 36.84% |
| SN240920C00090000 | 2024-06-17 12:45PM EDT | 90.00 | 2.31 | 1.35 | 1.70 | 0.00 | - | 6 | 352 | 37.23% |
| SN240920C00095000 | 2024-06-21 9:30AM EDT | 95.00 | 1.00 | 0.75 | 1.05 | 0.00 | - | 1 | 11 | 37.87% |
| SN240920C00100000 | 2024-06-18 11:48AM EDT | 100.00 | 0.82 | 0.40 | 0.60 | 0.00 | - | 2 | 6 | 37.84% |
| SN240920C00105000 | 2024-06-14 9:30AM EDT | 105.00 | 0.44 | 0.25 | 0.45 | 0.00 | - | - | 1 | 40.23% |
| SN240920C00110000 | 2024-06-25 10:33AM EDT | 110.00 | 0.10 | 0.05 | 0.55 | -0.35 | -77.78% | 2 | 0 | 46.73% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240920P00045000 | 2024-04-18 9:46AM EDT | 45.00 | 0.64 | 0.05 | 1.35 | 0.00 | - | - | 1 | 76.07% |
| SN240920P00050000 | 2024-04-15 10:40AM EDT | 50.00 | 1.35 | 0.05 | 0.20 | 0.00 | - | 17 | 106 | 48.98% |
| SN240920P00055000 | 2024-04-26 11:14AM EDT | 55.00 | 1.60 | 0.10 | 0.35 | 0.00 | - | 2 | 241 | 44.34% |
| SN240920P00060000 | 2024-06-18 9:54AM EDT | 60.00 | 0.35 | 0.30 | 0.55 | 0.00 | - | 1 | 423 | 38.97% |
| SN240920P00065000 | 2024-06-17 12:08PM EDT | 65.00 | 0.83 | 0.75 | 1.20 | 0.00 | - | 2 | 775 | 37.56% |
| SN240920P00070000 | 2024-06-25 11:51AM EDT | 70.00 | 1.85 | 1.80 | 2.10 | +0.32 | +20.92% | 1 | 90 | 34.28% |
| SN240920P00075000 | 2024-06-18 11:42AM EDT | 75.00 | 3.01 | 3.60 | 3.90 | 0.00 | - | 11 | 82 | 33.48% |
| SN240920P00080000 | 2024-06-20 2:24PM EDT | 80.00 | 5.90 | 6.10 | 6.50 | 0.00 | - | 3 | 46 | 32.86% |
| SN240920P00085000 | 2024-06-10 10:32AM EDT | 85.00 | 10.90 | 9.30 | 9.80 | 0.00 | - | 1 | 3 | 31.89% |
| SN240920P00090000 | 2024-06-14 12:49PM EDT | 90.00 | 12.60 | 12.10 | 14.00 | 0.00 | - | 2 | 5 | 33.47% |
| SN240920P00095000 | 2024-06-03 1:56PM EDT | 95.00 | 17.90 | 17.10 | 20.00 | 0.00 | - | 1 | 1 | 49.81% |
© 2024 Yahoo. All rights reserved.