SharkNinja, Inc. (SN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241220C00040000 | 2024-05-28 11:30AM EDT | 40.00 | 38.16 | 38.10 | 41.70 | 0.00 | - | 2 | 0 | 76.00% |
| SN241220C00050000 | 2024-05-31 11:08AM EDT | 50.00 | 26.30 | 28.70 | 31.50 | 0.00 | - | 3 | 3 | 57.20% |
| SN241220C00055000 | 2024-06-11 12:40PM EDT | 55.00 | 22.00 | 24.20 | 26.60 | 0.00 | - | 2 | 6 | 50.56% |
| SN241220C00060000 | 2024-06-12 3:20PM EDT | 60.00 | 20.60 | 19.20 | 21.80 | 0.00 | - | 2 | 26 | 51.49% |
| SN241220C00065000 | 2024-06-14 2:30PM EDT | 65.00 | 17.80 | 17.00 | 17.80 | +2.40 | +15.58% | 1 | 99 | 47.62% |
| SN241220C00070000 | 2024-06-13 2:17PM EDT | 70.00 | 13.70 | 13.50 | 14.10 | 0.00 | - | 6 | 23 | 44.18% |
| SN241220C00075000 | 2024-06-14 10:14AM EDT | 75.00 | 10.06 | 10.50 | 11.00 | -1.09 | -9.78% | 9 | 518 | 42.17% |
| SN241220C00080000 | 2024-06-14 3:29PM EDT | 80.00 | 8.60 | 8.20 | 8.40 | +0.20 | +2.38% | 606 | 171 | 40.69% |
| SN241220C00085000 | 2024-06-14 3:24PM EDT | 85.00 | 6.40 | 5.30 | 6.40 | +0.70 | +12.28% | 58 | 257 | 40.09% |
| SN241220C00090000 | 2024-06-14 3:23PM EDT | 90.00 | 4.70 | 4.40 | 4.80 | +0.60 | +14.63% | 100 | 54 | 39.60% |
| SN241220C00095000 | 2024-06-14 10:14AM EDT | 95.00 | 3.04 | 3.20 | 3.50 | -0.21 | -6.46% | 9 | 738 | 38.94% |
| SN241220C00100000 | 2024-06-12 12:35PM EDT | 100.00 | 2.00 | 1.20 | 2.60 | 0.00 | - | 1 | 8 | 38.90% |
| SN241220C00105000 | 2024-05-31 12:33PM EDT | 105.00 | 1.23 | 1.55 | 1.90 | 0.00 | - | 3 | 11 | 38.77% |
| SN241220C00110000 | 2024-06-12 10:24AM EDT | 110.00 | 0.75 | 1.10 | 1.40 | 0.00 | - | 3 | 4 | 38.83% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241220P00050000 | 2024-05-21 2:08PM EDT | 50.00 | 0.50 | 0.05 | 2.55 | 0.00 | - | - | 2 | 52.00% |
| SN241220P00055000 | 2024-06-12 11:56AM EDT | 55.00 | 0.85 | 0.55 | 0.95 | 0.00 | - | 1 | 2 | 39.50% |
| SN241220P00060000 | 2024-06-05 3:47PM EDT | 60.00 | 1.32 | 1.15 | 1.50 | 0.00 | - | 2 | 7 | 36.91% |
| SN241220P00065000 | 2024-06-14 2:07PM EDT | 65.00 | 2.25 | 2.05 | 2.45 | -0.15 | -6.25% | 1 | 23 | 35.41% |
| SN241220P00070000 | 2024-06-13 2:47PM EDT | 70.00 | 3.32 | 3.40 | 3.80 | 0.00 | - | 15 | 25 | 33.99% |
| SN241220P00075000 | 2024-05-30 12:26PM EDT | 75.00 | 6.00 | 5.20 | 5.70 | 0.00 | - | 2 | 11 | 32.98% |
| SN241220P00080000 | 2024-06-14 3:55PM EDT | 80.00 | 7.80 | 7.70 | 8.40 | +0.50 | +6.85% | 240 | 186 | 33.23% |
| SN241220P00085000 | 2024-05-21 10:34AM EDT | 85.00 | 11.40 | 10.60 | 12.50 | 0.00 | - | 5 | 6 | 37.51% |
| SN241220P00090000 | 2024-06-14 11:20AM EDT | 90.00 | 13.99 | 14.00 | 16.00 | -0.71 | -4.83% | 10 | 22 | 37.34% |
| SN241220P00095000 | 2024-06-04 12:12PM EDT | 95.00 | 19.13 | 17.80 | 18.40 | 0.00 | - | 1 | 1 | 29.03% |
| SN241220P00100000 | 2024-06-03 2:26PM EDT | 100.00 | 22.90 | 22.00 | 23.50 | 0.00 | - | 1 | 1 | 34.17% |
© 2024 Yahoo. All rights reserved.