U.S. Markets closed

Sanchez Energy Corporation (SN)


NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
6.70-0.08 (-1.18%)
At close: 4:03PM EDT
People also watch
LPIOASBCEIMTDRCRZO
In The Money
Show:ListStraddle
CallsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SN170721C000040002017-06-16 11:51PM EDT4.002.793.303.700.00-3030335.94%
SN170721C000050002017-06-09 12:30PM EDT5.001.351.301.600.00-2680.00%
SN170721C000060002017-06-22 12:19PM EDT6.001.000.901.050.1011.11%10276380.86%
SN170721C000070002017-06-23 3:58PM EDT7.000.450.350.50-0.01-2.17%2304,72575.78%
SN170721C000080002017-06-23 3:57PM EDT8.000.180.100.20-0.02-10.00%1,45213,54073.44%
SN170721C000090002017-06-22 11:36AM EDT9.000.050.000.100.00-4099674.22%
SN170721C000100002017-06-19 11:13AM EDT10.000.050.000.100.03150.00%2081,20792.97%
SN170721C000110002017-06-13 12:01PM EDT11.000.030.000.050.00-30076296.09%
SN170721C000120002017-06-22 12:38PM EDT12.000.010.000.05-0.08-88.89%50741109.38%
SN170721C000130002017-06-06 3:11PM EDT13.000.020.000.050.00-30480121.09%
SN170721C000140002017-06-02 11:46PM EDT14.000.050.000.050.00-1386131.25%
SN170721C000150002017-06-02 11:46PM EDT15.000.050.000.050.00-10673142.19%
SN170721C000160002017-06-02 11:46PM EDT16.000.150.000.050.00-20597150.00%
SN170721C000170002017-06-02 11:46PM EDT17.000.050.000.050.00-1454159.38%
SN170721C000180002017-06-02 11:46PM EDT18.000.720.000.050.00-2094165.63%
SN170721C000190002017-06-02 11:46PM EDT19.000.530.000.050.00-2031173.44%
SN170721C000200002017-06-02 11:46PM EDT20.000.100.000.050.00-4040181.25%
SN170721C000210002017-06-02 11:46PM EDT21.000.350.000.050.00-22187.50%
SN170721C000220002017-06-02 11:46PM EDT22.000.450.000.050.00-33193.75%
PutsforJuly 21, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SN170721P000040002017-06-02 11:46PM EDT4.000.070.000.100.00-2020125.00%
SN170721P000050002017-06-22 11:46AM EDT5.000.100.050.150.00-40011996.09%
SN170721P000060002017-06-23 1:31PM EDT6.000.350.300.40-0.05-12.50%11612,31293.36%
SN170721P000070002017-06-23 10:20AM EDT7.000.850.750.900.0911.84%1052,20189.65%
SN170721P000080002017-06-23 12:27PM EDT8.001.661.501.700.063.75%1,1717,25198.83%
SN170721P000090002017-06-22 11:37AM EDT9.002.452.302.550.4522.50%5973594.92%
SN170721P000100002017-06-22 12:45PM EDT10.003.403.303.500.5418.88%193995109.38%
SN170721P000110002017-06-19 10:24AM EDT11.003.803.704.20-0.30-7.32%201,2350.00%
SN170721P000120002017-06-22 3:17PM EDT12.005.405.405.500.7014.89%351184157.03%
SN170721P000130002017-06-16 9:30AM EDT13.006.305.305.802.8080.00%6100.00%
SN170721P000140002017-06-02 11:46PM EDT14.003.007.608.100.00-325267.58%
SN170721P000170002017-06-02 11:46PM EDT17.004.9010.7011.000.00-22305.08%