SharkNinja, Inc. (SN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 03:30PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517C00030000 | 2024-04-11 10:50AM EDT | 30.00 | 32.50 | 39.80 | 42.60 | 0.00 | - | 5 | 0 | 439.65% |
| SN240517C00050000 | 2024-03-19 3:47PM EDT | 50.00 | 11.25 | 11.00 | 13.20 | 0.00 | - | 7 | 7 | 0.00% |
| SN240517C00055000 | 2024-05-09 9:38AM EDT | 55.00 | 15.15 | 16.10 | 16.60 | 0.00 | - | 2 | 11 | 109.77% |
| SN240517C00060000 | 2024-05-09 11:05AM EDT | 60.00 | 11.20 | 11.10 | 11.50 | 0.00 | - | 5 | 190 | 70.31% |
| SN240517C00065000 | 2024-05-10 1:20PM EDT | 65.00 | 6.05 | 5.70 | 6.50 | -0.20 | -3.20% | 14 | 1,394 | 42.87% |
| SN240517C00070000 | 2024-05-10 3:13PM EDT | 70.00 | 1.80 | 0.85 | 1.90 | -0.10 | -5.26% | 27 | 823 | 25.98% |
| SN240517C00075000 | 2024-05-10 2:07PM EDT | 75.00 | 0.05 | 0.05 | 0.10 | -0.10 | -66.67% | 10 | 1,117 | 24.22% |
| SN240517C00080000 | 2024-05-09 9:37AM EDT | 80.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 322 | 51.86% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517P00035000 | 2024-04-01 10:12AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | - | 10 | 282.81% |
| SN240517P00045000 | 2024-04-23 3:55PM EDT | 45.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 2 | 127.34% |
| SN240517P00050000 | 2024-04-02 2:29PM EDT | 50.00 | 0.50 | 0.00 | 0.75 | 0.00 | - | - | 6 | 156.84% |
| SN240517P00055000 | 2024-05-08 9:56AM EDT | 55.00 | 0.19 | 0.00 | 1.25 | 0.00 | - | 10 | 50 | 138.77% |
| SN240517P00060000 | 2024-05-08 3:22PM EDT | 60.00 | 0.35 | 0.00 | 0.05 | 0.00 | - | 76 | 133 | 53.13% |
| SN240517P00065000 | 2024-05-09 12:24PM EDT | 65.00 | 0.13 | 0.05 | 0.20 | 0.00 | - | 53 | 203 | 47.17% |
| SN240517P00070000 | 2024-05-09 12:58PM EDT | 70.00 | 0.50 | 0.45 | 0.60 | -0.36 | -41.86% | 1 | 22 | 27.74% |
| SN240517P00075000 | 2024-05-09 9:30AM EDT | 75.00 | 5.40 | 3.50 | 3.90 | 0.00 | - | 1 | 1 | 32.08% |
| SN240517P00080000 | 2024-04-08 9:38AM EDT | 80.00 | 15.20 | 12.30 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.