SharkNinja, Inc. (SN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018C00030000 | 2024-03-20 11:55AM EDT | 30.00 | 30.20 | 30.50 | 34.90 | 0.00 | - | - | 1 | 0.00% |
| SN241018C00045000 | 2024-04-02 10:53AM EDT | 45.00 | 18.81 | 19.60 | 21.20 | 0.00 | - | 9 | 9 | 0.00% |
| SN241018C00050000 | 2024-05-21 12:35PM EDT | 50.00 | 28.20 | 25.90 | 30.50 | 0.00 | - | 2 | 6 | 62.04% |
| SN241018C00055000 | 2024-05-07 10:12AM EDT | 55.00 | 13.80 | 21.40 | 24.60 | 0.00 | - | 4 | 23 | 65.01% |
| SN241018C00060000 | 2024-05-08 1:35PM EDT | 60.00 | 10.70 | 16.40 | 20.60 | 0.00 | - | 1 | 5 | 61.15% |
| SN241018C00065000 | 2024-05-24 12:06PM EDT | 65.00 | 14.40 | 14.10 | 16.40 | 0.00 | - | 10 | 75 | 54.54% |
| SN241018C00070000 | 2024-05-24 1:01PM EDT | 70.00 | 10.88 | 10.40 | 11.00 | 0.00 | - | 1 | 407 | 39.93% |
| SN241018C00075000 | 2024-05-30 3:36PM EDT | 75.00 | 8.00 | 7.10 | 7.90 | 0.00 | - | 3 | 278 | 37.77% |
| SN241018C00080000 | 2024-05-28 12:15PM EDT | 80.00 | 5.10 | 4.40 | 7.00 | 0.00 | - | 31 | 279 | 44.51% |
| SN241018C00085000 | 2024-05-24 9:45AM EDT | 85.00 | 3.12 | 2.70 | 5.20 | 0.00 | - | 3 | 47 | 44.04% |
| SN241018C00090000 | 2024-05-22 11:36AM EDT | 90.00 | 2.15 | 1.75 | 2.80 | 0.00 | - | 10 | 20 | 37.63% |
| SN241018C00095000 | 2024-05-28 9:30AM EDT | 95.00 | 1.60 | 0.40 | 2.65 | 0.00 | - | 1 | 1 | 42.79% |
| SN241018C00100000 | 2024-05-16 10:01AM EDT | 100.00 | 1.02 | 0.95 | 1.15 | +0.32 | +45.71% | 2 | 1 | 36.44% |
| SN241018C00105000 | 2024-05-24 3:50PM EDT | 105.00 | 0.60 | 0.60 | 0.85 | 0.00 | - | 3 | 168 | 37.67% |
| SN241018C00110000 | 2024-05-23 1:53PM EDT | 110.00 | 0.35 | 0.40 | 0.65 | 0.00 | - | - | 1 | 38.99% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018P00030000 | 2024-01-26 4:30PM EDT | 30.00 | 0.86 | 0.45 | 0.70 | 0.00 | - | 1 | 1 | 92.77% |
| SN241018P00040000 | 2024-05-09 9:47AM EDT | 40.00 | 0.20 | 0.00 | 1.00 | 0.00 | - | 1 | 6 | 65.19% |
| SN241018P00045000 | 2024-05-17 1:53PM EDT | 45.00 | 0.17 | 0.00 | 1.45 | 0.00 | - | 1 | 1 | 59.79% |
| SN241018P00050000 | 2024-04-04 11:19AM EDT | 50.00 | 1.70 | 0.80 | 0.95 | 0.00 | - | 1 | 15 | 52.37% |
| SN241018P00055000 | 2024-04-09 9:58AM EDT | 55.00 | 2.42 | 0.75 | 0.85 | 0.00 | - | 1 | 1 | 42.60% |
| SN241018P00060000 | 2024-05-16 9:54AM EDT | 60.00 | 1.00 | 0.55 | 1.10 | 0.00 | - | 1 | 23 | 36.65% |
| SN241018P00065000 | 2024-05-29 12:38PM EDT | 65.00 | 1.75 | 1.45 | 2.05 | 0.00 | - | 214 | 646 | 35.62% |
| SN241018P00070000 | 2024-05-22 11:33AM EDT | 70.00 | 2.80 | 2.65 | 3.50 | 0.00 | - | 6 | 30 | 34.67% |
| SN241018P00075000 | 2024-05-24 11:22AM EDT | 75.00 | 4.50 | 3.20 | 6.60 | 0.00 | - | 1 | 5 | 39.51% |
| SN241018P00080000 | 2024-05-24 12:31PM EDT | 80.00 | 7.00 | 5.20 | 8.40 | 0.00 | - | 44 | 65 | 34.05% |
| SN241018P00085000 | 2024-05-28 10:45AM EDT | 85.00 | 9.94 | 9.50 | 11.70 | 0.00 | - | 7 | 43 | 33.62% |
| SN241018P00090000 | 2024-05-29 12:29PM EDT | 90.00 | 14.60 | 14.20 | 14.70 | 0.00 | - | 2 | 2 | 27.64% |
© 2024 Yahoo. All rights reserved.