NYSE - Delayed Quote • USD
SharkNinja, Inc. (SN)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 6:40 PM EDT
| 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 | 33.00 | 36.50 | 0.00 | 0.00% | 5 | 0 | 234.86% |
| SN240517C00050000 | 3/19/2024 7:47 PM | 50 | 11.25 | 11.00 | 13.20 | 0.00 | 0.00% | 7 | 7 | 0.00% |
| SN240517C00055000 | 4/22/2024 4:26 PM | 55 | 7.70 | 8.20 | 9.50 | 0.00 | 0.00% | 18 | 11 | 61.43% |
| SN240517C00060000 | 4/25/2024 7:43 PM | 60 | 5.60 | 4.90 | 5.20 | 1.00 | 21.74% | 4 | 212 | 49.90% |
| SN240517C00065000 | 4/26/2024 5:02 PM | 65 | 2.15 | 1.30 | 2.25 | 0.40 | 22.86% | 32 | 1,366 | 46.44% |
| SN240517C00070000 | 4/26/2024 5:29 PM | 70 | 0.75 | 0.55 | 0.75 | 0.20 | 36.36% | 16 | 242 | 45.22% |
| SN240517C00075000 | 4/26/2024 3:37 PM | 75 | 0.15 | 0.10 | 0.20 | 0.05 | 50.00% | 10 | 1,038 | 45.02% |
| SN240517C00080000 | 4/5/2024 2:40 PM | 80 | 0.24 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 322 | 51.37% |
| 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 | 0.50 | 0.00 | 0.00% | - | 10 | 145.70% |
| SN240517P00045000 | 4/23/2024 7:55 PM | 45 | 0.04 | 0.00 | 0.50 | 0.00 | 0.00% | 1 | 2 | 91.80% |
| SN240517P00050000 | 4/2/2024 6:29 PM | 50 | 0.50 | 0.00 | 0.25 | 0.00 | 0.00% | - | 6 | 59.38% |
| SN240517P00055000 | 4/23/2024 7:55 PM | 55 | 0.37 | 0.20 | 0.30 | 0.00 | 0.00% | 3 | 61 | 48.63% |
| SN240517P00060000 | 4/26/2024 5:09 PM | 60 | 1.00 | 1.00 | 1.15 | -0.35 | -25.93% | 1 | 89 | 45.65% |
| SN240517P00065000 | 4/25/2024 4:08 PM | 65 | 3.90 | 3.00 | 3.20 | 0.00 | 0.00% | 22 | 138 | 42.87% |
| SN240517P00070000 | 4/1/2024 6:12 PM | 70 | 8.50 | 6.40 | 7.00 | 0.00 | 0.00% | - | 1 | 47.31% |
| SN240517P00080000 | 4/8/2024 1:38 PM | 80 | 15.20 | 15.30 | 16.80 | 0.00 | 0.00% | 5 | 0 | 76.76% |
Related Tickers
MBC MasterBrand, Inc.
17.04
+1.67%
HBB Hamilton Beach Brands Holding Company
21.54
+1.56%
TPX Tempur Sealy International, Inc.
49.92
+0.06%
SNBR Sleep Number Corporation
14.18
-0.35%
LCUT Lifetime Brands, Inc.
9.59
-0.21%
LZB La-Z-Boy Incorporated
33.11
-0.12%
MHK Mohawk Industries, Inc.
115.45
+4.70%
FLXS Flexsteel Industries, Inc.
37.61
-2.64%
AMWD American Woodmark Corporation
92.92
+1.36%
WHR Whirlpool Corporation
94.60
-0.39%