NYSE - Delayed Quote • USD
SharkNinja, Inc. (SN)
At close: April 25 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517C00030000 | 4/11/2024 2:50 PM | 30 | 32.50 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SN240517C00050000 | 3/19/2024 7:47 PM | 50 | 11.25 | 11.00 | 13.20 | 0.00 | 0.00% | 7 | 7 | 69.82% |
| SN240517C00055000 | 4/22/2024 4:26 PM | 55 | 7.70 | 0.00 | 0.00 | 0.00 | 0.00% | 18 | 11 | 0.00% |
| SN240517C00060000 | 4/25/2024 7:43 PM | 60 | 4.60 | 0.00 | 0.00 | 0.00 | 0.00% | 64 | 0 | 0.00% |
| SN240517C00065000 | 4/25/2024 6:42 PM | 65 | 1.75 | 0.00 | 0.00 | 0.00 | 0.00% | 17 | 0 | 3.13% |
| SN240517C00070000 | 4/25/2024 7:34 PM | 70 | 0.55 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 242 | 12.50% |
| SN240517C00075000 | 4/25/2024 5:21 PM | 75 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 12.50% |
| SN240517C00080000 | 4/5/2024 2:40 PM | 80 | 0.24 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN240517P00035000 | 4/1/2024 2:12 PM | 35 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 10 | 50.00% |
| SN240517P00045000 | 4/23/2024 7:55 PM | 45 | 0.04 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 2 | 25.00% |
| SN240517P00050000 | 4/2/2024 6:29 PM | 50 | 0.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 6 | 25.00% |
| SN240517P00055000 | 4/23/2024 7:55 PM | 55 | 0.37 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 12.50% |
| SN240517P00060000 | 4/25/2024 4:50 PM | 60 | 1.35 | 0.00 | 0.00 | 0.00 | 0.00% | 32 | 89 | 6.25% |
| SN240517P00065000 | 4/25/2024 4:08 PM | 65 | 3.90 | 0.00 | 0.00 | 0.00 | 0.00% | 22 | 138 | 0.00% |
| SN240517P00070000 | 4/1/2024 6:12 PM | 70 | 8.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| SN240517P00080000 | 4/8/2024 1:38 PM | 80 | 15.20 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
Related Tickers
MBC MasterBrand, Inc.
16.76
-0.71%
TPX Tempur Sealy International, Inc.
49.89
-1.25%
HBB Hamilton Beach Brands Holding Company
21.21
-2.88%
SNBR Sleep Number Corporation
14.23
+4.86%
LZB La-Z-Boy Incorporated
33.15
-2.61%
LCUT Lifetime Brands, Inc.
9.61
-4.00%
AMWD American Woodmark Corporation
91.67
-0.54%
MHK Mohawk Industries, Inc.
110.27
-1.01%
BSET Bassett Furniture Industries, Incorporated
13.47
-0.07%
WHR Whirlpool Corporation
94.97
-10.13%