SNDL Inc. (SNDL)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL250117C00000500 | 2024-05-03 2:15PM EDT | 0.50 | 1.89 | 1.68 | 2.02 | +0.06 | +3.28% | 8 | 2,181 | 50.00% |
| SNDL250117C00001000 | 2024-05-03 2:13PM EDT | 1.00 | 1.44 | 1.32 | 1.55 | +0.05 | +3.60% | 4 | 1,934 | 94.92% |
| SNDL250117C00001500 | 2024-05-03 11:27AM EDT | 1.50 | 1.08 | 0.94 | 1.25 | +0.07 | +6.93% | 6 | 4,425 | 92.19% |
| SNDL250117C00002000 | 2024-05-03 3:26PM EDT | 2.00 | 0.80 | 0.75 | 0.86 | +0.03 | +3.90% | 43 | 3,437 | 85.94% |
| SNDL250117C00002500 | 2024-05-03 3:38PM EDT | 2.50 | 0.60 | 0.59 | 0.67 | +0.02 | +3.45% | 62 | 3,499 | 88.28% |
| SNDL250117C00003000 | 2024-05-03 2:07PM EDT | 3.00 | 0.52 | 0.42 | 0.50 | +0.13 | +33.33% | 9 | 3,857 | 84.38% |
| SNDL250117C00003500 | 2024-05-03 9:55AM EDT | 3.50 | 0.40 | 0.36 | 0.40 | +0.05 | +14.29% | 2 | 1,355 | 87.70% |
| SNDL250117C00004000 | 2024-05-03 3:30PM EDT | 4.00 | 0.31 | 0.23 | 0.32 | +0.03 | +10.71% | 95 | 1,825 | 84.18% |
| SNDL250117C00004500 | 2024-05-03 2:39PM EDT | 4.50 | 0.23 | 0.23 | 0.34 | +0.02 | +9.52% | 30 | 2,247 | 93.95% |
| SNDL250117C00005000 | 2024-05-03 3:13PM EDT | 5.00 | 0.21 | 0.19 | 0.22 | +0.02 | +10.53% | 48 | 3,101 | 89.45% |
| SNDL250117C00005500 | 2024-05-03 11:37AM EDT | 5.50 | 0.19 | 0.16 | 0.19 | +0.02 | +11.76% | 3 | 1,402 | 90.63% |
| SNDL250117C00007000 | 2024-05-03 3:38PM EDT | 7.00 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 111 | 12,817 | 94.53% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| SNDL250117P00000500 | 2024-05-03 1:50PM EDT | 0.50 | 0.01 | 0.00 | 0.03 | -0.02 | -66.67% | 2 | 1,059 | 106.25% |
| SNDL250117P00001000 | 2024-05-03 11:45AM EDT | 1.00 | 0.08 | 0.05 | 0.13 | +0.01 | +14.29% | 1 | 5,507 | 96.88% |
| SNDL250117P00001500 | 2024-05-02 12:18PM EDT | 1.50 | 0.19 | 0.17 | 0.20 | 0.00 | - | 1 | 9,886 | 80.08% |
| SNDL250117P00002000 | 2024-05-03 2:35PM EDT | 2.00 | 0.41 | 0.37 | 0.47 | 0.00 | - | 4 | 1,960 | 80.86% |
| SNDL250117P00002500 | 2024-05-03 12:27PM EDT | 2.50 | 0.72 | 0.66 | 0.79 | -0.08 | -10.00% | 80 | 539 | 81.05% |
| SNDL250117P00003000 | 2024-05-03 2:35PM EDT | 3.00 | 1.06 | 0.88 | 1.23 | -0.14 | -11.67% | 1 | 33 | 77.54% |
| SNDL250117P00003500 | 2024-04-04 12:09PM EDT | 3.50 | 1.45 | 1.25 | 1.62 | 0.00 | - | 4 | 1 | 75.39% |
| SNDL250117P00004000 | 2024-03-12 9:43AM EDT | 4.00 | 2.64 | 1.34 | 2.92 | 0.00 | - | 2 | 10 | 110.94% |
| SNDL250117P00004500 | 2024-03-22 2:12PM EDT | 4.50 | 2.79 | 2.48 | 2.85 | 0.00 | - | 2 | 1 | 124.22% |
| SNDL250117P00005000 | 2024-04-08 10:10AM EDT | 5.00 | 2.95 | 2.55 | 2.94 | 0.00 | - | 1 | 3 | 70.31% |
| SNDL250117P00005500 | 2024-04-08 10:10AM EDT | 5.50 | 3.40 | 2.77 | 3.40 | 0.00 | - | 1 | 3 | 102.34% |
| SNDL250117P00007000 | 2023-12-26 10:44AM EDT | 7.00 | 5.32 | 5.30 | 5.95 | 0.00 | - | 1 | 0 | 212.50% |
© 2024 Yahoo. All rights reserved.