LCI Industries (LCII)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:16PM EDT. Market open.
CallsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII241018C00075000 | 2024-03-06 12:08PM EDT | 75.00 | 46.85 | 41.20 | 46.00 | 0.00 | - | 2 | 2 | 76.25% |
| LCII241018C00105000 | 2024-04-30 2:09PM EDT | 105.00 | 11.20 | 14.60 | 16.80 | 0.00 | - | 2 | 5 | 42.62% |
| LCII241018C00110000 | 2024-04-15 2:24PM EDT | 110.00 | 12.30 | 11.90 | 14.10 | 0.00 | - | 1 | 10 | 42.29% |
| LCII241018C00115000 | 2024-04-15 9:32AM EDT | 115.00 | 10.48 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.78% |
| LCII241018C00120000 | 2024-04-22 9:34AM EDT | 120.00 | 6.70 | 7.30 | 8.30 | 0.00 | - | 1 | 2 | 37.07% |
| LCII241018C00125000 | 2024-04-23 12:20PM EDT | 125.00 | 6.75 | 5.60 | 7.60 | 0.00 | - | 1 | 2 | 40.39% |
| LCII241018C00130000 | 2024-01-22 3:53PM EDT | 130.00 | 9.00 | 9.10 | 11.90 | 0.00 | - | - | 3 | 55.54% |
| LCII241018C00135000 | 2024-02-20 1:33PM EDT | 135.00 | 7.10 | 4.10 | 8.20 | 0.00 | - | - | 1 | 52.20% |
| LCII241018C00140000 | 2023-09-26 2:45PM EDT | 140.00 | 8.60 | 5.20 | 6.70 | 0.00 | - | - | 4 | 50.92% |
| LCII241018C00150000 | 2024-04-15 9:30AM EDT | 150.00 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LCII241018C00155000 | 2024-04-18 9:30AM EDT | 155.00 | 1.45 | 0.80 | 3.10 | 0.00 | - | 1 | 50 | 46.05% |
| LCII241018C00160000 | 2024-04-16 9:30AM EDT | 160.00 | 1.45 | 0.55 | 3.70 | 0.00 | - | 3 | 5 | 51.87% |
| LCII241018C00165000 | 2024-03-12 9:30AM EDT | 165.00 | 2.15 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| LCII241018C00170000 | 2024-03-18 9:30AM EDT | 170.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| LCII241018C00175000 | 2024-04-12 9:30AM EDT | 175.00 | 1.20 | 0.00 | 4.80 | 0.00 | - | 1 | 6 | 52.62% |
| LCII241018C00180000 | 2024-04-15 9:30AM EDT | 180.00 | 1.30 | 0.00 | 3.30 | 0.00 | - | 1 | 4 | 60.08% |
| LCII241018C00185000 | 2024-02-23 10:30AM EDT | 185.00 | 1.25 | 0.10 | 5.00 | 0.00 | - | 1 | 6 | 58.00% |
| LCII241018C00190000 | 2024-02-23 10:30AM EDT | 190.00 | 1.05 | 0.05 | 5.00 | 0.00 | - | 2 | 3 | 59.95% |
PutsforOctober 18, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII241018P00055000 | 2024-01-30 4:34PM EDT | 55.00 | 1.20 | 0.00 | 1.80 | 0.00 | - | 1 | 3 | 70.46% |
| LCII241018P00060000 | 2024-03-21 3:29PM EDT | 60.00 | 2.00 | 0.65 | 2.80 | 0.00 | - | - | 1 | 73.83% |
| LCII241018P00065000 | 2024-02-20 3:36PM EDT | 65.00 | 1.35 | 0.15 | 4.80 | 0.00 | - | 3 | 4 | 73.30% |
| LCII241018P00070000 | 2023-12-13 3:41PM EDT | 70.00 | 2.80 | 0.85 | 4.30 | 0.00 | - | - | 50 | 66.36% |
| LCII241018P00075000 | 2024-05-07 12:17PM EDT | 75.00 | 1.75 | 0.80 | 3.40 | 0.00 | - | 1 | 10 | 55.33% |
| LCII241018P00080000 | 2024-05-07 12:17PM EDT | 80.00 | 2.40 | 0.75 | 2.80 | 0.00 | - | 1 | 11 | 53.60% |
| LCII241018P00085000 | 2024-05-07 12:17PM EDT | 85.00 | 3.30 | 1.85 | 2.80 | 0.00 | - | 4 | 48 | 46.85% |
| LCII241018P00090000 | 2024-05-08 11:44AM EDT | 90.00 | 3.40 | 2.45 | 3.20 | 0.00 | - | 2 | 51 | 42.54% |
| LCII241018P00095000 | 2024-03-06 11:07AM EDT | 95.00 | 5.20 | 4.40 | 6.40 | 0.00 | - | 1 | 1 | 50.54% |
| LCII241018P00100000 | 2024-05-08 12:05PM EDT | 100.00 | 5.90 | 4.80 | 5.50 | 0.00 | - | 1 | 2 | 39.28% |
| LCII241018P00105000 | 2024-05-08 3:00PM EDT | 105.00 | 7.90 | 6.10 | 7.00 | 0.00 | - | 1 | 6 | 37.51% |
| LCII241018P00110000 | 2024-05-06 3:00PM EDT | 110.00 | 12.20 | 8.10 | 9.10 | 0.00 | - | 50 | 57 | 36.77% |
| LCII241018P00115000 | 2024-05-08 3:00PM EDT | 115.00 | 12.70 | 10.60 | 11.30 | 0.00 | - | 2 | 6 | 35.18% |
| LCII241018P00120000 | 2024-05-08 12:21PM EDT | 120.00 | 15.20 | 13.30 | 14.10 | 0.00 | - | - | 4 | 34.41% |
| LCII241018P00125000 | 2024-04-19 10:21AM EDT | 125.00 | 23.10 | 16.20 | 18.30 | 0.00 | - | 2 | 4 | 37.31% |
| LCII241018P00140000 | 2023-12-14 3:10PM EDT | 140.00 | 24.00 | 24.70 | 28.70 | 0.00 | - | - | 4 | 31.67% |
| LCII241018P00145000 | 2023-12-14 3:40PM EDT | 145.00 | 26.80 | 28.30 | 32.50 | 0.00 | - | - | 37 | 27.48% |
| LCII241018P00150000 | 2023-12-06 10:51AM EDT | 150.00 | 36.50 | 32.20 | 33.90 | 0.00 | - | 20 | 20 | 0.00% |
| LCII241018P00160000 | 2023-12-06 10:51AM EDT | 160.00 | 45.10 | 40.20 | 43.10 | 0.00 | - | 20 | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.