SharkNinja, Inc. (SN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240920C00030000 | 2024-05-09 10:23AM EDT | 30.00 | 41.40 | 44.00 | 47.90 | 0.00 | - | 4 | 6 | 0.00% |
| SN240920C00045000 | 2024-05-08 11:44AM EDT | 45.00 | 22.94 | 29.30 | 33.10 | 0.00 | - | - | 1 | 0.00% |
| SN240920C00050000 | 2024-06-03 3:53PM EDT | 50.00 | 28.50 | 27.80 | 30.60 | 0.00 | - | 2 | 47 | 65.19% |
| SN240920C00055000 | 2024-06-06 12:43PM EDT | 55.00 | 21.40 | 23.20 | 25.00 | 0.00 | - | 1 | 917 | 52.25% |
| SN240920C00060000 | 2024-06-06 12:19PM EDT | 60.00 | 17.10 | 19.20 | 20.10 | 0.00 | - | 12 | 11,843 | 54.74% |
| SN240920C00065000 | 2024-05-21 1:31PM EDT | 65.00 | 14.42 | 14.60 | 15.60 | 0.00 | - | 11 | 144 | 47.88% |
| SN240920C00070000 | 2024-06-13 2:44PM EDT | 70.00 | 11.90 | 10.80 | 11.40 | 0.00 | - | 7 | 437 | 42.07% |
| SN240920C00075000 | 2024-06-13 3:48PM EDT | 75.00 | 8.50 | 7.60 | 8.00 | 0.00 | - | 3 | 512 | 39.38% |
| SN240920C00080000 | 2024-06-14 3:14PM EDT | 80.00 | 5.40 | 5.00 | 5.40 | -0.15 | -2.70% | 8 | 695 | 38.16% |
| SN240920C00085000 | 2024-06-14 3:20PM EDT | 85.00 | 3.40 | 3.00 | 3.40 | +0.03 | +0.89% | 1 | 237 | 36.83% |
| SN240920C00090000 | 2024-06-13 2:57PM EDT | 90.00 | 2.00 | 1.15 | 2.10 | 0.00 | - | 10 | 358 | 36.44% |
| SN240920C00095000 | 2024-06-14 9:30AM EDT | 95.00 | 1.11 | 0.95 | 1.30 | -0.09 | -7.50% | 1 | 10 | 36.67% |
| SN240920C00100000 | 2024-06-13 3:42PM EDT | 100.00 | 0.75 | 0.60 | 0.85 | 0.00 | - | 2 | 4 | 37.65% |
| SN240920C00110000 | 2024-06-06 10:57AM EDT | 110.00 | 0.45 | 0.15 | 1.70 | 0.00 | - | - | 2 | 57.40% |
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 | 73.29% |
| SN240920P00050000 | 2024-04-15 10:40AM EDT | 50.00 | 1.35 | 0.05 | 0.20 | 0.00 | - | 17 | 106 | 47.46% |
| SN240920P00055000 | 2024-04-26 11:14AM EDT | 55.00 | 1.60 | 0.10 | 0.35 | 0.00 | - | 2 | 241 | 43.26% |
| SN240920P00060000 | 2024-06-10 2:22PM EDT | 60.00 | 0.55 | 0.30 | 0.60 | 0.00 | - | 97 | 423 | 39.14% |
| SN240920P00065000 | 2024-05-22 2:14PM EDT | 65.00 | 1.00 | 0.80 | 1.00 | 0.00 | - | 3 | 775 | 34.96% |
| SN240920P00070000 | 2024-06-13 10:02AM EDT | 70.00 | 1.91 | 1.65 | 1.95 | 0.00 | - | 1 | 98 | 33.25% |
| SN240920P00075000 | 2024-06-06 1:48PM EDT | 75.00 | 4.14 | 3.20 | 3.70 | 0.00 | - | 40 | 85 | 32.98% |
| SN240920P00080000 | 2024-06-14 11:46AM EDT | 80.00 | 5.90 | 5.60 | 6.00 | -1.40 | -19.18% | 5 | 36 | 31.47% |
| SN240920P00085000 | 2024-06-10 10:32AM EDT | 85.00 | 10.90 | 8.70 | 9.20 | 0.00 | - | 1 | 3 | 30.97% |
| SN240920P00090000 | 2024-06-14 12:49PM EDT | 90.00 | 12.60 | 12.40 | 13.30 | -2.90 | -18.71% | 2 | 3 | 32.67% |
| SN240920P00095000 | 2024-06-03 1:56PM EDT | 95.00 | 17.90 | 15.90 | 17.40 | 0.00 | - | 1 | 1 | 30.57% |
© 2024 Yahoo. All rights reserved.