U.S. markets closed

Snap-on Incorporated (SNA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
238.88-1.70 (-0.71%)
At close: 4:00PM EDT
In The Money
Show:ListStraddle
CallsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNA210618C001050002021-05-19 3:31PM EDT105.00143.27131.90135.800.00--0404.10%
SNA210618C001100002021-05-19 3:31PM EDT110.00138.25126.90130.800.00--0383.89%
SNA210618C001150002021-05-19 3:30PM EDT115.00133.25121.70125.800.00--0364.55%
SNA210618C001200002021-06-08 9:49AM EDT120.00128.00116.70120.800.00-31346.05%
SNA210618C001300002021-02-23 11:14AM EDT130.0064.9088.5093.300.00-100.00%
SNA210618C001350002021-05-19 3:30PM EDT135.00113.23102.00105.700.00-70291.31%
SNA210618C001400002021-02-17 11:56AM EDT140.0049.0183.2088.000.00-100.00%
SNA210618C001450002021-05-24 2:07PM EDT145.00108.4991.7096.000.00-11269.73%
SNA210618C001500002021-05-19 3:59PM EDT150.0098.4086.5091.200.00-150260.21%
SNA210618C001550002021-05-19 3:59PM EDT155.0093.4082.0085.700.00-250231.20%
SNA210618C001600002021-05-19 3:59PM EDT160.0088.1076.8080.900.00-900222.80%
SNA210618C001700002021-05-20 9:30AM EDT170.0077.8867.1070.300.00-11179.44%
SNA210618C001750002021-05-19 3:59PM EDT175.0073.3061.9065.400.00-750169.73%
SNA210618C001800002021-05-19 3:59PM EDT180.0068.4056.8060.400.00-1400157.37%
SNA210618C001850002021-05-19 3:59PM EDT185.0063.7051.6055.500.00-1300147.61%
SNA210618C001900002021-05-19 3:59PM EDT190.0058.5047.0050.200.00-650128.66%
SNA210618C001950002021-05-19 3:59PM EDT195.0053.4041.8045.500.00-1600123.63%
SNA210618C002000002021-05-28 12:34PM EDT200.0053.9536.9040.600.00-33113.75%
SNA210618C002100002021-06-11 9:57AM EDT210.0031.1027.7030.30-3.84-10.99%21450.10%
SNA210618C002200002021-06-08 2:21PM EDT220.0027.6116.8021.000.00-11771.53%
SNA210618C002300002021-06-11 12:29PM EDT230.0010.008.4010.30-2.42-19.48%489237.92%
SNA210618C002400002021-06-11 12:48PM EDT240.002.752.252.55-2.05-42.71%19525.12%
SNA210618C002500002021-06-11 1:31PM EDT250.000.310.200.45-0.55-63.95%1125928.39%
SNA210618C002600002021-06-11 1:31PM EDT260.000.300.050.45+0.07+30.43%98744.92%
SNA210618C002700002021-06-10 12:32PM EDT270.000.100.050.850.00-119359.67%
SNA210618C002800002021-05-27 10:42AM EDT280.000.270.002.200.00-81288.99%
SNA210618C003400002021-03-30 12:18PM EDT340.000.050.000.250.00--1116.02%
PutsforJune 18, 2021
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
SNA210618P000900002021-04-07 2:56PM EDT90.000.020.000.500.00-131,000335.94%
SNA210618P000950002020-10-19 9:30AM EDT95.001.450.000.000.00--350.00%
SNA210618P001050002020-10-22 12:44PM EDT105.001.450.751.450.00--3361.72%
SNA210618P001100002020-12-21 11:23AM EDT110.001.600.401.000.00-4042316.80%
SNA210618P001150002021-01-05 2:38PM EDT115.001.750.004.800.00-16383.20%
SNA210618P001200002020-12-22 4:49PM EDT120.002.651.001.300.00-57311.52%
SNA210618P001250002021-02-22 1:05PM EDT125.000.500.000.600.00-511236.13%
SNA210618P001300002021-02-01 12:40PM EDT130.002.130.001.150.00-239246.78%
SNA210618P001350002021-06-10 3:39PM EDT135.000.260.652.150.00-57275.29%
SNA210618P001400002021-06-10 3:39PM EDT140.000.270.000.300.00-524180.47%
SNA210618P001450002021-04-23 9:34AM EDT145.000.170.000.300.00-169169.73%
SNA210618P001500002021-05-13 2:14PM EDT150.000.150.000.300.00-115159.38%
SNA210618P001550002021-03-17 11:52AM EDT155.000.930.000.900.00-121175.59%
SNA210618P001600002021-03-22 2:11PM EDT160.000.700.001.000.00-215167.29%
SNA210618P001650002021-05-04 10:55AM EDT165.000.100.001.600.00-129170.31%
SNA210618P001700002021-05-04 11:29AM EDT170.000.150.000.850.00-148141.21%
SNA210618P001750002021-04-20 9:38AM EDT175.000.570.000.000.00-22550.00%
SNA210618P001800002021-05-20 10:48AM EDT180.000.200.002.150.00-56145.12%
SNA210618P001850002021-04-09 9:51AM EDT185.000.900.002.200.00-415134.42%
SNA210618P001900002021-05-27 9:46AM EDT190.000.950.002.15+0.93+4,650.00%424122.46%
SNA210618P001950002021-04-23 9:41AM EDT195.000.010.000.300.00-11476.56%
SNA210618P002000002021-06-10 11:11AM EDT200.000.300.002.200.00-468100.93%
SNA210618P002100002021-05-20 11:52AM EDT210.000.490.002.250.00-43579.59%
SNA210618P002200002021-06-08 10:36AM EDT220.000.190.050.550.00-111347.12%
SNA210618P002300002021-06-11 1:53PM EDT230.000.800.750.95+0.15+23.08%14432.32%
SNA210618P002400002021-06-11 3:36PM EDT240.003.803.103.70+0.50+15.15%307925.38%
SNA210618P002500002021-06-11 11:54AM EDT250.0010.129.8012.00+3.02+42.54%410334.86%
SNA210618P002600002021-05-19 10:01AM EDT260.0018.5520.1023.200.00-1770.14%
SNA210618P002700002021-05-10 11:34AM EDT270.0014.7023.4026.800.00--40.00%