SNA - Snap-on Incorporated

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNA190621C001250002019-05-17 3:22PM EDT125.0038.5531.9035.600.00-14052.54%
SNA190621C001300002019-05-17 3:32PM EDT130.0033.4626.8030.200.00-6066.26%
SNA190621C001350002019-05-17 3:31PM EDT135.0028.3621.8025.900.00-81063.94%
SNA190621C001400002019-02-13 1:17PM EDT140.0012.6021.6022.400.00-0163.16%
SNA190621C001450002019-05-17 3:12PM EDT145.0018.4213.9014.700.00-7034.45%
SNA190621C001500002019-05-23 2:33PM EDT150.008.659.6010.20+0.32+3.84%31429.31%
SNA190621C001550002019-05-24 11:20AM EDT155.005.266.006.40-0.04-0.75%567126.36%
SNA190621C001600002019-05-24 3:52PM EDT160.003.303.103.40+0.40+13.79%2,5387523.85%
SNA190621C001650002019-05-24 3:51PM EDT165.001.371.201.40+0.22+19.13%2,44714521.61%
SNA190621C001700002019-05-24 12:48PM EDT170.000.400.300.50+0.05+14.29%2750620.92%
SNA190621C001750002019-05-24 11:53AM EDT175.000.100.050.200.00-201,44321.78%
SNA190621C001800002019-05-21 3:00PM EDT180.000.080.000.100.00-115423.49%
SNA190621C001850002019-05-21 11:12AM EDT185.000.050.000.100.00-217927.64%
SNA190621C001900002019-04-24 10:02AM EDT190.000.300.000.050.00-42128.61%
SNA190621C001950002019-02-13 1:17PM EDT195.000.590.000.550.00-0247.39%
PutsforJune 21, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNA190621P001050002019-03-22 1:50PM EDT105.000.110.000.250.00-5967.97%
SNA190621P001100002019-02-13 1:17PM EDT110.001.380.000.650.00-0371.00%
SNA190621P001150002019-04-23 1:01PM EDT115.000.050.000.000.00-10025.00%
SNA190621P001200002019-04-24 12:37PM EDT120.000.100.000.250.00-101053.71%
SNA190621P001250002019-04-22 10:51AM EDT125.000.150.000.250.00-219646.97%
SNA190621P001300002019-05-20 3:35PM EDT130.000.170.000.250.00-5023940.33%
SNA190621P001350002019-05-09 9:47AM EDT135.000.200.100.250.00-43233.79%
SNA190621P001400002019-05-24 10:56AM EDT140.000.470.300.40-0.08-14.55%243330.35%
SNA190621P001450002019-05-24 11:39AM EDT145.000.870.600.75-0.16-15.53%9613927.93%
SNA190621P001500002019-05-24 3:43PM EDT150.001.451.201.40-0.45-23.68%73527725.54%
SNA190621P001550002019-05-24 3:43PM EDT155.002.452.402.60-1.10-30.99%61820223.33%
SNA190621P001600002019-05-24 3:11PM EDT160.004.604.304.70-1.45-23.97%1138621.56%
SNA190621P001650002019-05-24 3:54PM EDT165.007.507.407.80+2.90+63.04%138319.43%
SNA190621P001700002019-05-20 11:28AM EDT170.0011.359.8012.200.00-32620.92%
SNA190621P001850002019-02-13 1:17PM EDT185.0038.7025.1028.000.00-6647.51%
SNA190621P001950002019-02-13 1:17PM EDT195.0036.9034.7038.500.00-0163.72%