NYSE - Delayed Quote USD
SharkNinja, Inc. (SN)
At close: October 17 at 4:00 PM EDT
After hours: October 17 at 7:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018C00030000 | 9/13/2024 1:57 PM | 30 | 72.50 | 75.40 | 79.50 | 0.00 | 0.00% | 1 | 0 | 1,629.69% |
| SN241018C00045000 | 4/2/2024 2:53 PM | 45 | 18.81 | 19.60 | 21.20 | 0.00 | 0.00% | 9 | 9 | 0.00% |
| SN241018C00050000 | 5/21/2024 4:35 PM | 50 | 28.20 | 27.20 | 30.30 | 0.00 | 0.00% | 2 | 6 | 0.00% |
| SN241018C00055000 | 8/8/2024 3:06 PM | 55 | 30.40 | 38.30 | 42.30 | 0.00 | 0.00% | 1 | 20 | 0.00% |
| SN241018C00060000 | 8/13/2024 3:28 PM | 60 | 31.20 | 40.30 | 44.20 | 0.00 | 0.00% | 1 | 5 | 0.00% |
| SN241018C00065000 | 10/17/2024 5:54 PM | 65 | 41.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SN241018C00070000 | 9/11/2024 2:28 PM | 70 | 26.87 | 36.70 | 37.90 | 0.00 | 0.00% | 1 | 395 | 608.98% |
| SN241018C00072500 | 8/5/2024 6:29 PM | 72.5 | 6.50 | 24.00 | 28.30 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| SN241018C00075000 | 10/16/2024 2:03 PM | 75 | 32.88 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SN241018C00077500 | 9/19/2024 2:47 PM | 77.5 | 28.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SN241018C00080000 | 10/16/2024 7:36 PM | 80 | 25.77 | 0.00 | 0.00 | 0.00 | 0.00% | 4 | 0 | 0.00% |
| SN241018C00082500 | 9/20/2024 7:41 PM | 82.5 | 23.95 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SN241018C00085000 | 9/19/2024 4:38 PM | 85 | 21.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SN241018C00087500 | 10/1/2024 1:41 PM | 87.5 | 21.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| SN241018C00090000 | 10/1/2024 1:41 PM | 90 | 18.50 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 0.00% |
| SN241018C00092500 | 10/14/2024 6:38 PM | 92.5 | 13.60 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SN241018C00095000 | 10/17/2024 4:06 PM | 95 | 11.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
| SN241018C00097500 | 10/11/2024 7:41 PM | 97.5 | 10.00 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| SN241018C00100000 | 10/17/2024 7:04 PM | 100 | 5.86 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 0.00% |
| SN241018C00105000 | 10/17/2024 7:24 PM | 105 | 1.50 | 0.00 | 0.00 | 0.00 | 0.00% | 36 | 0 | 0.00% |
| SN241018C00110000 | 10/17/2024 4:07 PM | 110 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 12.50% |
| SN241018C00115000 | 10/16/2024 7:51 PM | 115 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SN241018C00120000 | 10/17/2024 2:43 PM | 120 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 6 | 0 | 50.00% |
| SN241018C00125000 | 10/11/2024 7:19 PM | 125 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 50.00% |
| SN241018C00135000 | 9/26/2024 1:59 PM | 135 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| SN241018C00140000 | 9/25/2024 6:25 PM | 140 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SN241018P00030000 | 1/26/2024 8:30 PM | 30 | 0.86 | 0.45 | 0.70 | 0.00 | 0.00% | 1 | 1 | 1,356.25% |
| SN241018P00040000 | 5/9/2024 1:47 PM | 40 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 6 | 987.50% |
| SN241018P00045000 | 5/17/2024 5:53 PM | 45 | 0.17 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 1 | 986.72% |
| SN241018P00050000 | 9/16/2024 1:52 PM | 50 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 15 | 779.69% |
| SN241018P00055000 | 4/9/2024 1:58 PM | 55 | 2.42 | 0.75 | 0.85 | 0.00 | 0.00% | 1 | 1 | 802.73% |
| SN241018P00060000 | 5/16/2024 1:54 PM | 60 | 1.00 | 0.50 | 0.85 | 0.00 | 0.00% | 1 | 23 | 685.16% |
| SN241018P00065000 | 9/16/2024 5:51 PM | 65 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 20 | 646 | 445.31% |
| SN241018P00070000 | 8/7/2024 5:36 PM | 70 | 3.90 | 0.00 | 0.35 | 0.00 | 0.00% | 2 | 50 | 406.25% |
| SN241018P00072500 | 9/5/2024 2:04 PM | 72.5 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 431.64% |
| SN241018P00075000 | 10/2/2024 1:45 PM | 75 | 0.01 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 50.00% |
| SN241018P00077500 | 9/9/2024 7:11 PM | 77.5 | 0.29 | 0.00 | 0.75 | 0.00 | 0.00% | 5 | 21 | 367.58% |
| SN241018P00080000 | 10/16/2024 2:01 PM | 80 | 0.03 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SN241018P00082500 | 10/9/2024 2:44 PM | 82.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SN241018P00085000 | 10/10/2024 6:15 PM | 85 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SN241018P00087500 | 9/20/2024 4:17 PM | 87.5 | 0.75 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SN241018P00090000 | 10/17/2024 3:10 PM | 90 | 0.17 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 50.00% |
| SN241018P00092500 | 10/11/2024 7:20 PM | 92.5 | 0.09 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SN241018P00095000 | 10/14/2024 5:47 PM | 95 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| SN241018P00097500 | 10/17/2024 1:33 PM | 97.5 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 50.00% |
| SN241018P00100000 | 10/17/2024 3:10 PM | 100 | 0.34 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 25.00% |
| SN241018P00105000 | 10/17/2024 7:37 PM | 105 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 6.25% |
| SN241018P00110000 | 10/16/2024 5:36 PM | 110 | 3.50 | 0.00 | 0.00 | 0.00 | 0.00% | 16 | 0 | 0.00% |
| SN241018P00115000 | 10/7/2024 3:19 PM | 115 | 6.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| SN241018P00120000 | 9/24/2024 7:35 PM | 120 | 14.10 | 0.00 | 0.00 | 0.00 | 0.00% | 7 | 0 | 0.00% |
Related Tickers
MHK Mohawk Industries, Inc.
159.20
-1.09%
TPX Tempur Sealy International, Inc.
50.42
-0.51%
WHR Whirlpool Corporation
104.72
-0.12%
LEG Leggett & Platt, Incorporated
13.46
-0.37%
PATK Patrick Industries, Inc.
145.76
+0.14%
MBC MasterBrand, Inc.
19.06
+1.71%
LOVE The Lovesac Company
29.47
+2.90%
IRBT iRobot Corporation
7.98
-0.13%
HBB Hamilton Beach Brands Holding Company
31.36
+0.93%
LZB La-Z-Boy Incorporated
40.97
-0.15%