SharkNinja, Inc. (SN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240621C00030000 | 2024-04-22 10:40AM EDT | 30.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| SN240621C00035000 | 2024-02-21 2:29PM EDT | 35.00 | 20.10 | 24.30 | 28.50 | 0.00 | - | 1 | 1 | 0.00% |
| SN240621C00040000 | 2024-03-07 11:16AM EDT | 40.00 | 17.00 | 22.80 | 27.50 | 0.00 | - | 15 | 37 | 0.00% |
| SN240621C00045000 | 2024-02-22 1:01PM EDT | 45.00 | 10.81 | 14.30 | 19.00 | 0.00 | - | 11 | 5 | 0.00% |
| SN240621C00050000 | 2024-05-16 1:06PM EDT | 50.00 | 24.10 | 26.80 | 30.60 | 0.00 | - | 1 | 281 | 215.82% |
| SN240621C00055000 | 2024-05-09 9:34AM EDT | 55.00 | 14.99 | 20.50 | 21.40 | 0.00 | - | 2 | 185 | 0.00% |
| SN240621C00060000 | 2024-05-31 2:54PM EDT | 60.00 | 15.90 | 16.50 | 19.50 | 0.00 | - | 1 | 299 | 191.31% |
| SN240621C00065000 | 2024-06-12 10:07AM EDT | 65.00 | 11.30 | 11.60 | 14.90 | 0.00 | - | 2 | 172 | 165.63% |
| SN240621C00070000 | 2024-06-14 2:40PM EDT | 70.00 | 8.86 | 6.80 | 10.20 | -0.46 | -4.94% | 2 | 469 | 59.77% |
| SN240621C00075000 | 2024-06-14 2:50PM EDT | 75.00 | 3.70 | 2.30 | 3.80 | -0.80 | -17.78% | 14 | 211 | 41.55% |
| SN240621C00080000 | 2024-06-14 3:56PM EDT | 80.00 | 0.65 | 0.60 | 0.75 | -0.35 | -35.00% | 83 | 1,093 | 35.50% |
| SN240621C00085000 | 2024-06-14 2:38PM EDT | 85.00 | 0.13 | 0.00 | 0.45 | +0.03 | +30.00% | 1 | 156 | 59.47% |
| SN240621C00090000 | 2024-06-03 11:37AM EDT | 90.00 | 0.15 | 0.00 | 0.95 | 0.00 | - | 4 | 108 | 86.91% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240621P00035000 | 2024-04-25 10:52AM EDT | 35.00 | 0.36 | 0.00 | 1.35 | 0.00 | - | 10 | 14 | 402.93% |
| SN240621P00040000 | 2024-04-25 10:52AM EDT | 40.00 | 0.41 | 0.00 | 1.35 | 0.00 | - | 10 | 17 | 344.14% |
| SN240621P00045000 | 2024-03-26 9:30AM EDT | 45.00 | 0.60 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 238.67% |
| SN240621P00050000 | 2024-03-26 9:30AM EDT | 50.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 50.00% |
| SN240621P00055000 | 2024-05-24 9:53AM EDT | 55.00 | 0.25 | 0.00 | 1.80 | 0.00 | - | 4 | 72 | 218.36% |
| SN240621P00060000 | 2024-05-28 10:37AM EDT | 60.00 | 0.17 | 0.00 | 1.35 | 0.00 | - | 6 | 327 | 162.30% |
| SN240621P00065000 | 2024-06-06 10:02AM EDT | 65.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 2 | 57 | 86.33% |
| SN240621P00070000 | 2024-06-12 12:32PM EDT | 70.00 | 0.10 | 0.05 | 0.10 | 0.00 | - | 1 | 483 | 52.73% |
| SN240621P00075000 | 2024-06-14 3:51PM EDT | 75.00 | 0.19 | 0.15 | 0.20 | -0.66 | -77.65% | 4 | 110 | 30.37% |
| SN240621P00080000 | 2024-06-14 10:09AM EDT | 80.00 | 2.20 | 2.05 | 2.35 | -0.10 | -4.35% | 4 | 52 | 33.25% |
| SN240621P00085000 | 2024-06-06 10:05AM EDT | 85.00 | 6.32 | 6.40 | 7.00 | 0.00 | - | 1 | 2 | 53.61% |
© 2024 Yahoo. All rights reserved.