Mail

Canada markets closed

S&P/TSX
18,380.96
+255.24(+1.41%)
S&P 500
3,841.94
+73.47(+1.95%)
DOW
31,496.30
+572.16(+1.85%)

Sundial Growers Inc. (SNDL)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

1.1350-0.0250 (-2.16%)

At close: 4:00PM EST

In The Money

Show:ListStraddle

CallsforMarch 12, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNDL210312C00000500	2021-03-05 3:40PM EST	0.50	0.64	0.60	0.65	-0.06	-8.57%	699	5,649	412.50%
SNDL210312C00001000	2021-03-05 3:59PM EST	1.00	0.20	0.15	0.20	-0.03	-13.04%	7,784	11,693	156.25%
SNDL210312C00001500	2021-03-05 3:59PM EST	1.50	0.05	0.00	0.05	-0.01	-16.67%	7,423	31,339	187.50%
SNDL210312C00002000	2021-03-05 3:58PM EST	2.00	0.04	0.00	0.05	+0.01	+33.33%	1,122	22,219	300.00%
SNDL210312C00002500	2021-03-05 3:58PM EST	2.50	0.02	0.00	0.05	-0.01	-33.33%	420	14,025	381.25%
SNDL210312C00003000	2021-03-05 3:43PM EST	3.00	0.01	0.00	0.05	0.00	-	303	12,107	437.50%
SNDL210312C00003500	2021-03-05 3:53PM EST	3.50	0.01	0.00	0.05	0.00	-	4	0	487.50%
SNDL210312C00004000	2021-03-05 10:57AM EST	4.00	0.05	0.00	0.05	+0.04	+400.00%	49	3,252	525.00%
SNDL210312C00004500	2021-03-05 3:23PM EST	4.50	0.03	0.00	0.05	+0.02	+200.00%	3	1,825	562.50%
SNDL210312C00005000	2021-03-05 12:14PM EST	5.00	0.03	0.00	0.05	-0.01	-25.00%	11	0	587.50%
SNDL210312C00005500	2021-03-03 11:13AM EST	5.50	0.01	0.00	0.05	0.00	-	1	1,805	612.50%
SNDL210312C00006000	2021-03-04 2:55PM EST	6.00	0.01	0.00	0.05	-0.01	-50.00%	2	368	637.50%
SNDL210312C00006500	2021-02-25 9:53AM EST	6.50	0.05	0.00	0.05	0.00	-	5	0	662.50%
SNDL210312C00007000	2021-03-01 9:30AM EST	7.00	0.05	0.00	0.05	0.00	-	10	745	681.25%
SNDL210312C00007500	2021-02-19 10:40AM EST	7.50	0.05	0.00	0.05	0.00	-	1	139	700.00%
SNDL210312C00008000	2021-03-03 9:30AM EST	8.00	0.05	0.00	0.05	0.00	-	1	988	712.50%
SNDL210312C00008500	2021-02-19 10:41AM EST	8.50	0.04	0.00	0.05	0.00	-	25	71	731.25%
SNDL210312C00009000	2021-03-04 1:05PM EST	9.00	0.05	0.00	0.05	0.00	-	1	0	750.00%

PutsforMarch 12, 2021

Contract Name	Last Trade Date	Strike	Last Price	Bid	Ask	Change	% Change	Volume	Open Interest	Implied Volatility
SNDL210312P00000500	2021-03-05 3:50PM EST	0.50	0.01	0.00	0.05	0.00	-	972	3,519	475.00%
SNDL210312P00001000	2021-03-05 3:57PM EST	1.00	0.08	0.05	0.10	0.00	-	7,241	11,495	225.00%
SNDL210312P00001500	2021-03-05 3:57PM EST	1.50	0.41	0.40	0.45	+0.01	+2.50%	2,454	0	262.50%
SNDL210312P00002000	2021-03-05 3:04PM EST	2.00	0.90	0.90	0.90	+0.03	+3.45%	361	6,924	331.25%
SNDL210312P00002500	2021-03-05 3:22PM EST	2.50	1.39	1.30	1.45	-0.01	-0.71%	332	1,238	312.50%
SNDL210312P00003000	2021-03-05 3:11PM EST	3.00	1.90	1.80	1.90	+0.05	+2.70%	44	0	475.00%
SNDL210312P00003500	2021-03-04 9:32AM EST	3.50	2.25	2.30	2.50	0.00	-	5	247	518.75%
SNDL210312P00004000	2021-03-03 9:34AM EST	4.00	3.05	2.80	3.00	+0.45	+17.31%	2	0	562.50%
SNDL210312P00004500	2021-03-03 10:18AM EST	4.50	3.20	3.30	3.40	0.00	-	1	0	600.00%
SNDL210312P00005000	2021-03-03 3:35PM EST	5.00	3.70	3.80	4.00	0.00	-	5	10	625.00%
SNDL210312P00005500	2021-02-26 10:32AM EST	5.50	4.18	4.20	4.60	0.00	-	2	2	656.25%
SNDL210312P00006000	2021-02-16 12:14AM EST	6.00	4.30	4.80	5.00	0.00	-	-	3	681.25%
SNDL210312P00006500	2021-02-23 10:04AM EST	6.50	5.20	5.30	5.50	0.00	-	2	2	700.00%
SNDL210312P00007000	2021-02-26 2:04PM EST	7.00	5.80	5.80	6.00	0.00	-	1	5	725.00%
SNDL210312P00007500	2021-03-04 9:30AM EST	7.50	6.30	6.20	6.60	0.00	-	-	0	743.75%
SNDL210312P00008000	2021-03-04 12:14PM EST	8.00	6.80	6.70	7.10	0.00	-	1	3	762.50%
SNDL210312P00009000	2021-03-04 1:48PM EST	9.00	7.87	6.20	10.00	0.00	-	1	0	1,234.38%