NYSE - Nasdaq Real Time Price • USD
SharkNinja, Inc. (SN)
As of 12:51 PM EDT. Market Open.
| 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 | 31.20 | 33.90 | 0.00 | 0.00% | 5 | 0 | 223.63% |
| SN240517C00050000 | 3/19/2024 7:47 PM | 50 | 11.25 | 11.00 | 13.20 | 0.00 | 0.00% | 7 | 7 | 65.33% |
| SN240517C00055000 | 4/22/2024 4:26 PM | 55 | 7.70 | 8.20 | 8.60 | 0.00 | 0.00% | 18 | 11 | 55.57% |
| SN240517C00060000 | 4/25/2024 2:49 PM | 60 | 4.10 | 4.40 | 4.60 | -0.30 | -6.82% | 32 | 156 | 48.02% |
| SN240517C00065000 | 4/25/2024 4:09 PM | 65 | 1.60 | 1.70 | 1.80 | 0.05 | 3.23% | 14 | 1,371 | 42.77% |
| SN240517C00070000 | 4/24/2024 4:28 PM | 70 | 0.35 | 0.35 | 0.50 | 0.00 | 0.00% | 4 | 242 | 40.43% |
| SN240517C00075000 | 4/22/2024 4:40 PM | 75 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 1,038 | 39.36% |
| SN240517C00080000 | 4/5/2024 2:40 PM | 80 | 0.24 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 322 | 62.50% |
| 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 | 0.75 | 0.00 | 0.00% | - | 10 | 144.34% |
| SN240517P00045000 | 4/23/2024 7:55 PM | 45 | 0.04 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 2 | 90.43% |
| SN240517P00050000 | 4/2/2024 6:29 PM | 50 | 0.50 | 0.00 | 0.75 | 0.00 | 0.00% | - | 6 | 66.99% |
| SN240517P00055000 | 4/23/2024 7:55 PM | 55 | 0.37 | 0.30 | 0.40 | 0.00 | 0.00% | 3 | 61 | 45.51% |
| SN240517P00060000 | 4/25/2024 4:29 PM | 60 | 1.35 | 1.30 | 1.40 | 0.05 | 3.85% | 28 | 89 | 41.99% |
| SN240517P00065000 | 4/25/2024 3:59 PM | 65 | 3.90 | 3.60 | 3.80 | 0.50 | 14.71% | 22 | 139 | 40.48% |
| SN240517P00070000 | 4/1/2024 6:12 PM | 70 | 8.50 | 7.20 | 8.20 | 0.00 | 0.00% | - | 1 | 53.37% |
| SN240517P00080000 | 4/8/2024 1:38 PM | 80 | 15.20 | 16.90 | 19.00 | 0.00 | 0.00% | 5 | 0 | 80.47% |
Related Tickers
MBC MasterBrand, Inc.
16.71
-1.01%
HBB Hamilton Beach Brands Holding Company
20.95
-4.10%
TPX Tempur Sealy International, Inc.
49.47
-2.08%
SNBR Sleep Number Corporation
13.66
+0.66%
AMWD American Woodmark Corporation
90.36
-1.97%
WHR Whirlpool Corporation
92.90
-12.09%
ETD Ethan Allen Interiors Inc.
28.83
-13.71%
MHK Mohawk Industries, Inc.
109.34
-1.85%
LEG Leggett & Platt, Incorporated
17.80
-2.20%
FLXS Flexsteel Industries, Inc.
38.35
-1.34%