SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL240517C00002000 | 2024-05-10 3:27PM EDT | 2024-05-17 | 0.32 | 0.30 | 0.37 | -0.10 | -23.81% | 193 | 3,033 | 123.44% |
| SNDL240524C00002000 | 2024-05-10 3:11PM EDT | 2024-05-24 | 0.36 | 0.23 | 0.40 | -0.19 | -34.55% | 286 | 713 | 62.50% |
| SNDL240531C00002000 | 2024-05-10 3:27PM EDT | 2024-05-31 | 0.35 | 0.24 | 0.43 | +0.03 | +9.38% | 16 | 132 | 67.19% |
| SNDL240607C00002000 | 2024-05-10 9:42AM EDT | 2024-06-07 | 1.00 | 0.06 | 0.72 | +0.98 | +4,900.00% | 1 | 7 | 89.06% |
| SNDL240614C00002000 | 2024-05-08 2:49PM EDT | 2024-06-14 | 0.67 | 0.04 | 0.83 | 0.00 | - | 2 | 9 | 99.22% |
| SNDL240621C00002000 | 2024-05-10 3:45PM EDT | 2024-06-21 | 0.34 | 0.39 | 0.46 | -0.09 | -20.93% | 68 | 696 | 85.94% |
| SNDL240719C00002000 | 2024-05-10 2:03PM EDT | 2024-07-19 | 0.50 | 0.48 | 0.56 | -0.16 | -24.24% | 37 | 3,409 | 94.53% |
| SNDL241018C00002000 | 2024-05-10 3:30PM EDT | 2024-10-18 | 0.65 | 0.57 | 0.70 | -0.10 | -13.33% | 43 | 937 | 83.98% |
| SNDL250117C00002000 | 2024-05-10 2:48PM EDT | 2025-01-17 | 0.72 | 0.68 | 0.92 | -0.15 | -17.24% | 42 | 3,470 | 92.19% |
| SNDL260116C00002000 | 2024-05-10 10:49AM EDT | 2026-01-16 | 1.00 | 1.00 | 1.26 | -0.15 | -13.04% | 2 | 3,091 | 92.77% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL240517P00002000 | 2024-05-10 2:14PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 149 | 1,980 | 109.38% |
| SNDL240524P00002000 | 2024-05-10 2:47PM EDT | 2024-05-24 | 0.06 | 0.06 | 0.07 | -0.01 | -14.29% | 704 | 1,131 | 109.38% |
| SNDL240531P00002000 | 2024-05-10 3:12PM EDT | 2024-05-31 | 0.09 | 0.03 | 0.09 | +0.03 | +50.00% | 11 | 110 | 84.38% |
| SNDL240607P00002000 | 2024-05-10 12:24PM EDT | 2024-06-07 | 0.09 | 0.00 | 0.16 | -0.05 | -35.71% | 1 | 31 | 83.59% |
| SNDL240614P00002000 | 2024-05-10 12:21PM EDT | 2024-06-14 | 0.24 | 0.10 | 0.14 | +0.13 | +118.18% | 1 | 11 | 92.19% |
| SNDL240621P00002000 | 2024-05-10 2:05PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | +0.03 | +27.27% | 655 | 350 | 89.84% |
| SNDL240628P00002000 | 2024-05-09 9:55AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.17 | -0.02 | -11.76% | 50 | 1 | 64.84% |
| SNDL240719P00002000 | 2024-05-10 10:30AM EDT | 2024-07-19 | 0.20 | 0.18 | 0.24 | -0.01 | -4.76% | 111 | 746 | 91.41% |
| SNDL241018P00002000 | 2024-05-10 2:05PM EDT | 2024-10-18 | 0.35 | 0.31 | 0.41 | +0.03 | +9.38% | 379 | 130 | 88.67% |
| SNDL250117P00002000 | 2024-05-10 2:14PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.45 | -0.02 | -4.55% | 15 | 1,988 | 82.23% |
| SNDL260116P00002000 | 2024-05-10 1:15PM EDT | 2026-01-16 | 0.57 | 0.55 | 0.63 | -0.08 | -12.31% | 5 | 6,175 | 67.77% |
© 2024 Yahoo. All rights reserved.