LGI Homes, Inc. (LGIH)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH241220C00050000 | 2024-04-30 10:54AM EDT | 50.00 | 45.00 | 45.20 | 50.00 | 0.00 | - | - | 1 | 124.13% |
| LGIH241220C00060000 | 2024-04-02 3:22PM EDT | 60.00 | 50.00 | 34.00 | 38.30 | 0.00 | - | - | 1 | 87.77% |
| LGIH241220C00085000 | 2024-06-14 9:47AM EDT | 85.00 | 16.65 | 12.90 | 14.80 | 0.00 | - | - | 13 | 51.84% |
| LGIH241220C00090000 | 2024-02-22 12:48PM EDT | 90.00 | 33.00 | 31.00 | 35.50 | 0.00 | - | 10 | 10 | 140.49% |
| LGIH241220C00095000 | 2024-06-26 2:49PM EDT | 95.00 | 8.43 | 7.80 | 9.90 | 0.00 | - | 3 | 54 | 49.15% |
| LGIH241220C00100000 | 2024-06-12 9:39AM EDT | 100.00 | 12.00 | 6.00 | 7.80 | 0.00 | - | 2 | 56 | 47.44% |
| LGIH241220C00105000 | 2024-06-12 9:46AM EDT | 105.00 | 10.00 | 4.50 | 7.40 | 0.00 | - | 2 | 7 | 51.71% |
| LGIH241220C00110000 | 2024-06-28 10:37AM EDT | 110.00 | 4.30 | 3.40 | 4.20 | +0.30 | +7.50% | 2 | 47 | 42.79% |
| LGIH241220C00115000 | 2024-06-11 3:13PM EDT | 115.00 | 4.50 | 2.55 | 4.10 | 0.00 | - | 1 | 7 | 46.77% |
| LGIH241220C00120000 | 2024-02-28 4:56PM EDT | 120.00 | 14.55 | 14.60 | 18.80 | 0.00 | - | 1 | 0 | 104.86% |
| LGIH241220C00125000 | 2024-04-19 11:16AM EDT | 125.00 | 4.70 | 5.80 | 8.40 | 0.00 | - | 1 | 1 | 68.95% |
| LGIH241220C00130000 | 2024-05-28 10:41AM EDT | 130.00 | 3.90 | 0.00 | 3.20 | 0.00 | - | 1 | 33 | 53.25% |
| LGIH241220C00135000 | 2024-05-22 9:30AM EDT | 135.00 | 2.80 | 0.00 | 0.00 | 0.00 | - | 1 | 47 | 12.50% |
| LGIH241220C00140000 | 2024-03-15 12:36PM EDT | 140.00 | 6.35 | 2.35 | 3.50 | 0.00 | - | 5 | 73 | 57.79% |
| LGIH241220C00145000 | 2024-05-20 9:33AM EDT | 145.00 | 3.00 | 0.05 | 4.90 | 0.00 | - | 1 | 15 | 57.68% |
| LGIH241220C00150000 | 2024-06-04 12:29PM EDT | 150.00 | 1.00 | 0.00 | 2.80 | 0.00 | - | 10 | 15 | 51.99% |
| LGIH241220C00155000 | 2024-06-12 9:32AM EDT | 155.00 | 0.90 | 0.00 | 1.30 | 0.00 | - | - | 1 | 53.37% |
| LGIH241220C00160000 | 2024-05-13 9:54AM EDT | 160.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 1 | 81 | 54.57% |
| LGIH241220C00175000 | 2023-12-13 1:08PM EDT | 175.00 | 3.80 | 3.60 | 7.30 | 0.00 | - | - | 1 | 90.08% |
| LGIH241220C00180000 | 2023-12-12 11:26AM EDT | 180.00 | 4.20 | 4.40 | 6.60 | 0.00 | - | - | 2 | 92.55% |
| LGIH241220C00185000 | 2024-02-23 1:58PM EDT | 185.00 | 2.45 | 0.05 | 4.80 | 0.00 | - | 4 | 0 | 75.18% |
| LGIH241220C00200000 | 2024-01-05 11:35AM EDT | 200.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 80.93% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH241220P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 57.67% |
| LGIH241220P00070000 | 2024-06-24 3:59PM EDT | 70.00 | 2.60 | 2.00 | 4.40 | 0.00 | - | 1 | 17 | 53.42% |
| LGIH241220P00075000 | 2024-06-24 12:56PM EDT | 75.00 | 3.82 | 2.35 | 4.70 | 0.00 | - | 2 | 15 | 45.98% |
| LGIH241220P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 6.60 | 3.20 | 4.60 | 0.00 | - | 4 | 5 | 36.52% |
| LGIH241220P00085000 | 2024-06-24 1:49PM EDT | 85.00 | 7.00 | 6.20 | 8.10 | 0.00 | - | 3 | 51 | 42.44% |
| LGIH241220P00090000 | 2024-06-28 12:47PM EDT | 90.00 | 9.31 | 8.60 | 10.40 | -0.64 | -6.43% | 2 | 34 | 41.07% |
| LGIH241220P00095000 | 2024-06-28 3:39PM EDT | 95.00 | 12.40 | 12.00 | 12.80 | -0.10 | -0.80% | 58 | 560 | 38.59% |
| LGIH241220P00100000 | 2024-06-20 10:49AM EDT | 100.00 | 13.70 | 14.10 | 16.10 | 0.00 | - | 1 | 26 | 38.28% |
| LGIH241220P00105000 | 2024-06-20 9:51AM EDT | 105.00 | 16.30 | 17.40 | 19.40 | 0.00 | - | 4 | 345 | 36.46% |
| LGIH241220P00110000 | 2024-06-24 12:11PM EDT | 110.00 | 20.25 | 20.30 | 23.40 | 0.00 | - | 1 | 7 | 36.40% |
| LGIH241220P00115000 | 2024-06-24 12:11PM EDT | 115.00 | 24.64 | 24.60 | 29.00 | 0.00 | - | 1 | 5 | 43.76% |
| LGIH241220P00120000 | 2024-04-01 9:54AM EDT | 120.00 | 15.70 | 29.50 | 33.30 | 0.00 | - | 1 | 70 | 43.97% |
| LGIH241220P00125000 | 2023-12-29 1:29PM EDT | 125.00 | 14.20 | 16.70 | 20.30 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00130000 | 2023-12-29 1:27PM EDT | 130.00 | 16.30 | 19.00 | 23.20 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00135000 | 2024-05-20 9:32AM EDT | 135.00 | 31.70 | 40.60 | 45.10 | 0.00 | - | 1 | 1 | 0.00% |
| LGIH241220P00140000 | 2023-12-29 11:48AM EDT | 140.00 | 21.20 | 25.00 | 29.30 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00145000 | 2023-12-29 11:48AM EDT | 145.00 | 24.10 | 28.80 | 32.50 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.