Advertisement
Advertisement
Smith & Wesson Brands, Inc. (SWBI)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWBI230120C00002500 | 2021-11-10 7:58AM EDT | 2.50 | 22.00 | 15.40 | 17.30 | 0.00 | - | 2 | 63 | 642.19% |
| SWBI230120C00005000 | 2021-12-23 4:27PM EDT | 5.00 | 12.60 | 12.70 | 13.90 | 0.00 | - | 1 | 3 | 227.93% |
| SWBI230120C00007500 | 2021-12-21 2:12PM EDT | 7.50 | 10.10 | 9.50 | 11.90 | 0.00 | - | 1 | 12 | 153.61% |
| SWBI230120C00010000 | 2022-01-05 4:19PM EDT | 10.00 | 8.50 | 8.20 | 8.50 | 0.00 | - | 2 | 158 | 115.87% |
| SWBI230120C00012500 | 2022-01-04 1:23PM EDT | 12.50 | 7.25 | 6.40 | 6.70 | 0.00 | - | 1 | 58 | 101.12% |
| SWBI230120C00015000 | 2022-01-04 4:24PM EDT | 15.00 | 5.77 | 4.90 | 5.20 | 0.00 | - | 3 | 191 | 92.11% |
| SWBI230120C00017500 | 2022-01-04 12:09PM EDT | 17.50 | 4.20 | 3.70 | 4.10 | 0.00 | - | 6 | 198 | 87.48% |
| SWBI230120C00020000 | 2022-01-05 4:10PM EDT | 20.00 | 3.10 | 2.85 | 3.20 | -0.30 | -8.82% | 112 | 656 | 84.91% |
| SWBI230120C00022500 | 2022-01-05 4:59PM EDT | 22.50 | 2.25 | 2.20 | 2.45 | -0.55 | -19.64% | 4 | 465 | 82.67% |
| SWBI230120C00025000 | 2022-01-04 4:59PM EDT | 25.00 | 2.10 | 1.65 | 1.95 | 0.00 | - | 7 | 621 | 81.30% |
| SWBI230120C00030000 | 2022-01-05 11:15AM EDT | 30.00 | 1.18 | 1.00 | 1.20 | -0.12 | -9.23% | 3 | 228 | 79.79% |
| SWBI230120C00035000 | 2022-01-05 4:40PM EDT | 35.00 | 0.74 | 0.65 | 1.00 | -0.16 | -17.78% | 3 | 144 | 83.15% |
| SWBI230120C00040000 | 2022-01-03 10:39AM EDT | 40.00 | 0.54 | 0.45 | 0.60 | 0.00 | - | 4 | 175 | 81.84% |
| SWBI230120C00045000 | 2021-12-23 1:30PM EDT | 45.00 | 0.40 | 0.25 | 0.40 | 0.00 | - | 1 | 15 | 80.18% |
| SWBI230120C00050000 | 2021-12-15 11:20AM EDT | 50.00 | 0.38 | 0.15 | 0.30 | 0.00 | - | 3 | 49 | 80.27% |
| SWBI230120C00055000 | 2021-12-28 10:44AM EDT | 55.00 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 49 | 88.38% |
PutsforJanuary 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SWBI230120P00002500 | 2021-11-10 7:58AM EDT | 2.50 | 0.05 | 0.00 | 0.35 | 0.00 | - | 1 | 43 | 159.77% |
| SWBI230120P00005000 | 2022-01-05 12:29PM EDT | 5.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 40 | 78 | 98.24% |
| SWBI230120P00007500 | 2022-01-05 11:53AM EDT | 7.50 | 0.29 | 0.20 | 0.40 | +0.01 | +3.57% | 63 | 82 | 79.88% |
| SWBI230120P00010000 | 2022-01-05 10:45AM EDT | 10.00 | 0.60 | 0.60 | 0.75 | -0.05 | -7.69% | 1 | 183 | 72.02% |
| SWBI230120P00012500 | 2022-01-04 2:29PM EDT | 12.50 | 1.20 | 1.30 | 1.45 | 0.00 | - | 1 | 90 | 68.16% |
| SWBI230120P00015000 | 2022-01-05 4:28PM EDT | 15.00 | 2.30 | 2.30 | 2.50 | 0.00 | - | 3 | 85 | 65.19% |
| SWBI230120P00017500 | 2022-01-04 4:28PM EDT | 17.50 | 3.35 | 3.20 | 4.00 | 0.00 | - | 1 | 144 | 59.77% |
| SWBI230120P00020000 | 2021-12-23 4:38PM EDT | 20.00 | 5.60 | 5.10 | 5.60 | 0.00 | - | 1 | 67 | 59.96% |
| SWBI230120P00022500 | 2021-12-17 12:25PM EDT | 22.50 | 7.10 | 6.90 | 7.30 | 0.00 | - | 3 | 94 | 55.13% |
| SWBI230120P00025000 | 2022-01-03 12:17PM EDT | 25.00 | 9.10 | 8.90 | 9.30 | 0.00 | - | 1 | 117 | 50.78% |
| SWBI230120P00030000 | 2021-12-20 12:29PM EDT | 30.00 | 14.40 | 13.20 | 13.70 | 0.00 | - | 5 | 145 | 46.68% |
| SWBI230120P00035000 | 2021-11-10 7:58AM EDT | 35.00 | 15.60 | 15.60 | 18.50 | 0.00 | - | 2 | 41 | 0.00% |
| SWBI230120P00040000 | 2021-10-25 12:11PM EDT | 40.00 | 18.97 | 18.80 | 19.20 | 0.00 | - | 2 | 204 | 0.00% |
| SWBI230120P00055000 | 2021-11-10 7:58AM EDT | 55.00 | 32.50 | 35.80 | 38.90 | 0.00 | - | 1 | 1 | 92.19% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
