SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL250117C00000500 | 2024-04-26 3:45PM EDT | 0.50 | 1.50 | 1.23 | 1.63 | +0.01 | +0.67% | 12 | 2,185 | 175.00% |
| SNDL250117C00001000 | 2024-04-25 3:59PM EDT | 1.00 | 1.10 | 1.01 | 1.28 | 0.00 | - | 13 | 1,944 | 100.78% |
| SNDL250117C00001500 | 2024-04-26 3:17PM EDT | 1.50 | 0.81 | 0.69 | 0.97 | +0.04 | +5.19% | 12 | 4,456 | 92.97% |
| SNDL250117C00002000 | 2024-04-26 1:42PM EDT | 2.00 | 0.56 | 0.54 | 0.60 | +0.01 | +1.82% | 5 | 3,378 | 84.77% |
| SNDL250117C00002500 | 2024-04-26 3:23PM EDT | 2.50 | 0.42 | 0.40 | 0.43 | +0.04 | +10.53% | 44 | 3,360 | 84.38% |
| SNDL250117C00003000 | 2024-04-25 12:58PM EDT | 3.00 | 0.31 | 0.28 | 0.32 | 0.00 | - | 10 | 3,825 | 83.20% |
| SNDL250117C00003500 | 2024-04-25 3:08PM EDT | 3.50 | 0.24 | 0.21 | 0.24 | 0.00 | - | 1 | 1,345 | 83.20% |
| SNDL250117C00004000 | 2024-04-26 3:43PM EDT | 4.00 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 2 | 1,816 | 83.98% |
| SNDL250117C00004500 | 2024-04-26 2:42PM EDT | 4.50 | 0.17 | 0.12 | 0.16 | +0.03 | +21.43% | 32 | 2,227 | 85.16% |
| SNDL250117C00005000 | 2024-04-26 2:53PM EDT | 5.00 | 0.11 | 0.11 | 0.14 | -0.01 | -8.33% | 20 | 2,809 | 88.28% |
| SNDL250117C00005500 | 2024-04-26 10:44AM EDT | 5.50 | 0.10 | 0.09 | 0.12 | 0.00 | - | 700 | 675 | 89.45% |
| SNDL250117C00007000 | 2024-04-26 3:55PM EDT | 7.00 | 0.06 | 0.06 | 0.10 | -0.01 | -14.29% | 736 | 11,942 | 96.09% |
PutsforJanuary 17, 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 | 0.01 | 0.03 | 0.00 | - | 1 | 1,059 | 103.13% |
| SNDL250117P00001000 | 2024-04-24 9:30AM EDT | 1.00 | 0.07 | 0.06 | 0.13 | 0.00 | - | 3 | 5,508 | 87.50% |
| SNDL250117P00001500 | 2024-04-26 3:07PM EDT | 1.50 | 0.25 | 0.21 | 0.27 | 0.00 | - | 3 | 9,788 | 77.34% |
| SNDL250117P00002000 | 2024-04-26 10:04AM EDT | 2.00 | 0.48 | 0.47 | 0.53 | -0.03 | -5.88% | 2 | 1,962 | 75.39% |
| SNDL250117P00002500 | 2024-04-16 1:21PM EDT | 2.50 | 0.87 | 0.76 | 0.87 | 0.00 | - | 50 | 525 | 71.09% |
| SNDL250117P00003000 | 2024-01-25 3:50PM EDT | 3.00 | 1.64 | 1.61 | 1.70 | 0.00 | - | 20 | 32 | 137.11% |
| SNDL250117P00003500 | 2024-04-04 12:09PM EDT | 3.50 | 1.45 | 1.45 | 1.84 | 0.00 | - | 4 | 1 | 71.48% |
| SNDL250117P00004000 | 2024-03-12 9:43AM EDT | 4.00 | 2.64 | 1.34 | 2.92 | 0.00 | - | 2 | 10 | 77.73% |
| SNDL250117P00004500 | 2024-03-22 2:12PM EDT | 4.50 | 2.79 | 2.48 | 2.85 | 0.00 | - | 2 | 1 | 91.80% |
| SNDL250117P00005000 | 2024-04-08 10:10AM EDT | 5.00 | 2.95 | 2.92 | 3.05 | 0.00 | - | 1 | 3 | 73.05% |
| SNDL250117P00005500 | 2024-04-08 10:10AM EDT | 5.50 | 3.40 | 3.35 | 3.55 | 0.00 | - | 1 | 3 | 78.13% |
| SNDL250117P00007000 | 2023-12-26 10:44AM EDT | 7.00 | 5.32 | 5.30 | 5.95 | 0.00 | - | 1 | 0 | 189.84% |
© 2024 Yahoo. All rights reserved.