SharkNinja, Inc. (SN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:05PM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240719C00040000 | 2024-05-23 2:06PM EDT | 40.00 | 35.00 | 37.10 | 40.50 | 0.00 | - | - | 0 | 203.13% |
| SN240719C00065000 | 2024-06-18 1:59PM EDT | 65.00 | 15.50 | 11.80 | 12.70 | 0.00 | - | 2 | 6 | 46.97% |
| SN240719C00070000 | 2024-06-24 12:08PM EDT | 70.00 | 9.40 | 7.50 | 7.90 | 0.00 | - | 6 | 41 | 36.13% |
| SN240719C00072500 | 2024-06-26 1:36PM EDT | 72.50 | 6.10 | 5.40 | 5.70 | -0.30 | -4.69% | 2 | 5 | 32.74% |
| SN240719C00075000 | 2024-06-26 1:20PM EDT | 75.00 | 4.10 | 3.60 | 3.90 | -0.66 | -13.87% | 4 | 105 | 32.15% |
| SN240719C00077500 | 2024-06-26 1:05PM EDT | 77.50 | 2.75 | 2.25 | 2.35 | -0.25 | -8.33% | 50 | 16 | 30.15% |
| SN240719C00080000 | 2024-06-26 1:03PM EDT | 80.00 | 1.65 | 1.25 | 1.35 | -0.20 | -10.81% | 8 | 224 | 30.13% |
| SN240719C00082500 | 2024-06-26 12:37PM EDT | 82.50 | 1.10 | 0.60 | 0.75 | -0.10 | -8.33% | 4 | 41 | 30.76% |
| SN240719C00085000 | 2024-06-26 2:32PM EDT | 85.00 | 0.36 | 0.30 | 0.40 | -0.24 | -40.00% | 28 | 248 | 31.45% |
| SN240719C00090000 | 2024-06-25 10:37AM EDT | 90.00 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 3 | 34 | 37.40% |
| SN240719C00095000 | 2024-06-25 3:38PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 2 | 2 | 41.80% |
| SN240719C00100000 | 2024-05-20 12:40PM EDT | 100.00 | 0.13 | 0.00 | 0.95 | 0.00 | - | - | 3 | 67.77% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240719P00060000 | 2024-06-18 3:46PM EDT | 60.00 | 0.34 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 62.01% |
| SN240719P00065000 | 2024-05-20 12:35PM EDT | 65.00 | 0.30 | 0.05 | 0.75 | 0.00 | - | - | 3 | 51.37% |
| SN240719P00070000 | 2024-06-26 9:54AM EDT | 70.00 | 0.30 | 0.25 | 0.40 | 0.00 | - | 3 | 41 | 34.18% |
| SN240719P00072500 | 2024-06-25 2:51PM EDT | 72.50 | 0.65 | 0.60 | 0.75 | +0.09 | +16.07% | 6 | 4 | 32.23% |
| SN240719P00075000 | 2024-06-26 1:16PM EDT | 75.00 | 1.05 | 1.25 | 1.40 | +0.05 | +5.00% | 2 | 1,739 | 31.06% |
| SN240719P00077500 | 2024-06-24 9:35AM EDT | 77.50 | 1.30 | 2.35 | 2.55 | 0.00 | - | 1 | 8 | 31.69% |
| SN240719P00080000 | 2024-06-25 3:53PM EDT | 80.00 | 3.70 | 3.80 | 4.10 | +0.70 | +23.33% | 7 | 27 | 32.42% |
| SN240719P00085000 | 2024-06-21 9:32AM EDT | 85.00 | 7.65 | 7.90 | 8.30 | 0.00 | - | 1 | 8 | 38.18% |
| SN240719P00090000 | 2024-06-06 10:32AM EDT | 90.00 | 11.60 | 12.60 | 13.20 | 0.00 | - | 2 | 0 | 49.76% |
© 2024 Yahoo. All rights reserved.