SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL240510C00001500 | 2024-05-09 2:24PM EDT | 2024-05-10 | 0.95 | 0.87 | 1.10 | +0.04 | +4.40% | 3 | 24 | 931.25% |
| SNDL240517C00001500 | 2024-05-09 2:12PM EDT | 2024-05-17 | 0.88 | 0.78 | 1.69 | -0.07 | -7.37% | 10 | 1,153 | 631.25% |
| SNDL240524C00001500 | 2024-05-07 9:31AM EDT | 2024-05-24 | 0.88 | 0.75 | 3.05 | 0.00 | - | 1 | 19 | 1,090.63% |
| SNDL240531C00001500 | 2024-05-07 2:19PM EDT | 2024-05-31 | 1.12 | 0.79 | 1.75 | 0.00 | - | 2 | 6 | 404.69% |
| SNDL240607C00001500 | 2024-05-08 10:45AM EDT | 2024-06-07 | 0.85 | 0.00 | 3.05 | +0.85 | - | - | 3 | 507.81% |
| SNDL240614C00001500 | 2024-05-02 2:05PM EDT | 2024-06-14 | 0.83 | 0.20 | 1.54 | 0.00 | - | - | 1 | 464.06% |
| SNDL240621C00001500 | 2024-05-09 9:36AM EDT | 2024-06-21 | 0.80 | 0.82 | 1.34 | -0.09 | -10.11% | 6 | 511 | 195.31% |
| SNDL240719C00001500 | 2024-05-09 12:28PM EDT | 2024-07-19 | 1.04 | 0.93 | 1.10 | 0.00 | - | 50 | 1,774 | 124.22% |
| SNDL241018C00001500 | 2024-05-06 2:01PM EDT | 2024-10-18 | 1.37 | 0.91 | 1.14 | 0.00 | - | 2 | 153 | 85.16% |
| SNDL250117C00001500 | 2024-05-09 2:10PM EDT | 2025-01-17 | 1.10 | 1.05 | 1.29 | -0.11 | -9.09% | 134 | 4,422 | 99.22% |
| SNDL260116C00001500 | 2024-05-09 11:29AM EDT | 2026-01-16 | 1.35 | 1.11 | 1.56 | -0.09 | -6.25% | 32 | 990 | 84.77% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL240510P00001500 | 2024-05-09 9:47AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 1,002 | 475.00% |
| SNDL240517P00001500 | 2024-05-09 2:57PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 1,468 | 187.50% |
| SNDL240524P00001500 | 2024-05-09 11:10AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | -0.01 | -33.33% | 3 | 188 | 159.38% |
| SNDL240531P00001500 | 2024-05-08 2:44PM EDT | 2024-05-31 | 0.03 | 0.00 | 0.05 | 0.00 | - | 33 | 194 | 140.63% |
| SNDL240607P00001500 | 2024-05-09 11:10AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 180 | 109.38% |
| SNDL240614P00001500 | 2024-05-09 9:40AM EDT | 2024-06-14 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 1 | 86 | 114.06% |
| SNDL240621P00001500 | 2024-05-08 12:00PM EDT | 2024-06-21 | 0.07 | 0.01 | 0.04 | 0.00 | - | 91 | 187 | 100.00% |
| SNDL240628P00001500 | 2024-05-09 10:30AM EDT | 2024-06-28 | 0.05 | 0.00 | 0.04 | 0.00 | - | 5 | - | 87.50% |
| SNDL240719P00001500 | 2024-05-09 2:15PM EDT | 2024-07-19 | 0.06 | 0.03 | 0.10 | +0.01 | +20.00% | 63 | 1,363 | 103.13% |
| SNDL241018P00001500 | 2024-05-09 11:17AM EDT | 2024-10-18 | 0.16 | 0.10 | 0.31 | +0.03 | +23.08% | 17 | 262 | 108.59% |
| SNDL250117P00001500 | 2024-05-09 9:36AM EDT | 2025-01-17 | 0.22 | 0.12 | 0.40 | +0.02 | +10.00% | 1 | 9,886 | 98.05% |
| SNDL260116P00001500 | 2024-05-09 12:21PM EDT | 2026-01-16 | 0.35 | 0.00 | 0.48 | -0.10 | -22.22% | 2 | 4,684 | 60.35% |
© 2024 Yahoo. All rights reserved.