SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL250117C00000500 | 2024-05-01 3:48PM EDT | 0.50 | 1.70 | 1.70 | 1.80 | -0.30 | -15.00% | 8 | 2,179 | 118.75% |
| SNDL250117C00001000 | 2024-05-01 12:47PM EDT | 1.00 | 1.27 | 1.23 | 1.57 | -0.23 | -15.33% | 18 | 1,947 | 122.27% |
| SNDL250117C00001500 | 2024-05-01 2:45PM EDT | 1.50 | 1.03 | 0.90 | 1.02 | -0.19 | -15.57% | 57 | 4,412 | 86.33% |
| SNDL250117C00002000 | 2024-05-01 2:41PM EDT | 2.00 | 0.75 | 0.70 | 0.82 | -0.16 | -17.58% | 54 | 3,400 | 92.97% |
| SNDL250117C00002500 | 2024-05-01 2:59PM EDT | 2.50 | 0.54 | 0.53 | 0.58 | -0.21 | -28.00% | 91 | 3,346 | 88.28% |
| SNDL250117C00003000 | 2024-05-01 1:23PM EDT | 3.00 | 0.44 | 0.37 | 0.53 | -0.09 | -16.98% | 83 | 3,804 | 91.41% |
| SNDL250117C00003500 | 2024-05-01 12:52PM EDT | 3.50 | 0.40 | 0.26 | 0.45 | -0.05 | -11.11% | 44 | 1,353 | 91.41% |
| SNDL250117C00004000 | 2024-05-01 2:22PM EDT | 4.00 | 0.25 | 0.23 | 0.34 | -0.22 | -46.81% | 41 | 1,803 | 91.60% |
| SNDL250117C00004500 | 2024-05-01 10:59AM EDT | 4.50 | 0.19 | 0.11 | 0.26 | -0.09 | -32.14% | 30 | 2,232 | 84.57% |
| SNDL250117C00005000 | 2024-05-01 2:31PM EDT | 5.00 | 0.18 | 0.14 | 0.25 | -0.08 | -30.77% | 99 | 2,865 | 92.97% |
| SNDL250117C00005500 | 2024-05-01 2:15PM EDT | 5.50 | 0.16 | 0.11 | 0.15 | -0.07 | -30.43% | 22 | 1,382 | 87.11% |
| SNDL250117C00007000 | 2024-05-01 3:42PM EDT | 7.00 | 0.07 | 0.07 | 0.09 | -0.07 | -50.00% | 426 | 12,449 | 89.45% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL250117P00000500 | 2024-04-19 9:30AM EDT | 0.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 1 | 1,059 | 103.13% |
| SNDL250117P00001000 | 2024-04-30 10:33AM EDT | 1.00 | 0.07 | 0.05 | 0.13 | 0.00 | - | 21 | 5,507 | 92.97% |
| SNDL250117P00001500 | 2024-05-01 3:17PM EDT | 1.50 | 0.20 | 0.19 | 0.60 | -0.04 | -16.67% | 50 | 9,835 | 117.19% |
| SNDL250117P00002000 | 2024-05-01 9:30AM EDT | 2.00 | 0.42 | 0.41 | 0.49 | -0.06 | -12.50% | 1 | 1,960 | 79.30% |
| SNDL250117P00002500 | 2024-05-01 10:13AM EDT | 2.50 | 0.79 | 0.61 | 0.95 | +0.13 | +19.70% | 7 | 546 | 80.86% |
| SNDL250117P00003000 | 2024-04-29 1:15PM EDT | 3.00 | 1.20 | 0.94 | 1.31 | 0.00 | - | 1 | 33 | 77.34% |
| SNDL250117P00003500 | 2024-04-04 12:09PM EDT | 3.50 | 1.45 | 1.35 | 1.68 | 0.00 | - | 4 | 1 | 74.61% |
| SNDL250117P00004000 | 2024-03-12 9:43AM EDT | 4.00 | 2.64 | 1.34 | 2.92 | 0.00 | - | 2 | 10 | 100.78% |
| SNDL250117P00004500 | 2024-03-22 2:12PM EDT | 4.50 | 2.79 | 2.48 | 2.85 | 0.00 | - | 2 | 1 | 114.06% |
| SNDL250117P00005000 | 2024-04-08 10:10AM EDT | 5.00 | 2.95 | 2.31 | 3.40 | 0.00 | - | 1 | 3 | 70.31% |
| SNDL250117P00005500 | 2024-04-08 10:10AM EDT | 5.50 | 3.40 | 3.15 | 3.50 | 0.00 | - | 1 | 3 | 67.19% |
| SNDL250117P00007000 | 2023-12-26 10:44AM EDT | 7.00 | 5.32 | 5.30 | 5.95 | 0.00 | - | 1 | 0 | 204.69% |
© 2024 Yahoo. All rights reserved.