Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517C00037500 | 2024-04-24 1:25PM EDT | 37.50 | 6.00 | 6.30 | 8.20 | 0.00 | - | 1 | 2 | 88.92% |
| LITE240517C00040000 | 2024-04-30 9:52AM EDT | 40.00 | 5.40 | 5.20 | 5.60 | +0.60 | +12.50% | 1 | 17 | 85.64% |
| LITE240517C00042500 | 2024-04-29 12:18PM EDT | 42.50 | 3.40 | 3.70 | 3.80 | 0.00 | - | 26 | 73 | 80.71% |
| LITE240517C00045000 | 2024-04-30 2:37PM EDT | 45.00 | 2.55 | 2.40 | 2.55 | +0.25 | +10.87% | 7 | 196 | 77.78% |
| LITE240517C00047500 | 2024-04-29 2:08PM EDT | 47.50 | 1.35 | 1.50 | 1.65 | 0.00 | - | 1 | 408 | 76.61% |
| LITE240517C00050000 | 2024-04-29 1:06PM EDT | 50.00 | 0.75 | 0.85 | 1.00 | 0.00 | - | 4 | 208 | 74.71% |
| LITE240517C00052500 | 2024-04-30 12:15PM EDT | 52.50 | 0.55 | 0.45 | 0.60 | +0.10 | +22.22% | 10 | 1,763 | 73.73% |
| LITE240517C00055000 | 2024-04-30 2:59PM EDT | 55.00 | 0.30 | 0.25 | 0.35 | +0.10 | +50.00% | 1 | 345 | 73.93% |
| LITE240517C00057500 | 2024-04-29 11:03AM EDT | 57.50 | 0.16 | 0.10 | 0.25 | 0.00 | - | 7 | 143 | 74.80% |
| LITE240517C00060000 | 2024-04-12 12:17PM EDT | 60.00 | 0.20 | 0.00 | 1.30 | 0.00 | - | 3 | 37 | 113.67% |
| LITE240517C00065000 | 2024-04-01 12:26PM EDT | 65.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 135.35% |
| LITE240517C00070000 | 2024-03-18 10:54AM EDT | 70.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 132.23% |
| LITE240517C00075000 | 2024-03-21 9:34AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 146.48% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517P00027500 | 2024-04-11 10:46AM EDT | 27.50 | 0.05 | 0.00 | 1.10 | 0.00 | - | - | 22 | 160.35% |
| LITE240517P00030000 | 2024-04-10 12:10PM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | - | 23 | 83.20% |
| LITE240517P00032500 | 2024-04-23 10:43AM EDT | 32.50 | 0.22 | 0.05 | 0.25 | 0.00 | - | - | 8 | 82.42% |
| LITE240517P00035000 | 2024-04-26 2:21PM EDT | 35.00 | 0.30 | 0.20 | 0.30 | -0.05 | -14.29% | 1 | 182 | 73.44% |
| LITE240517P00037500 | 2024-04-30 10:19AM EDT | 37.50 | 0.55 | 0.50 | 0.60 | -0.40 | -42.11% | 5 | 279 | 70.90% |
| LITE240517P00040000 | 2024-04-30 11:40AM EDT | 40.00 | 1.06 | 1.00 | 1.15 | -0.19 | -15.20% | 4 | 686 | 68.07% |
| LITE240517P00042500 | 2024-04-29 12:13PM EDT | 42.50 | 1.95 | 1.90 | 2.05 | -0.25 | -11.36% | 1 | 63 | 66.94% |
| LITE240517P00045000 | 2024-04-30 2:01PM EDT | 45.00 | 3.10 | 3.10 | 3.30 | -0.95 | -23.46% | 1 | 148 | 64.45% |
| LITE240517P00047500 | 2024-04-26 10:09AM EDT | 47.50 | 5.73 | 4.70 | 4.90 | 0.00 | - | 1 | 104 | 61.87% |
| LITE240517P00050000 | 2024-04-23 1:09PM EDT | 50.00 | 8.40 | 6.50 | 8.20 | 0.00 | - | 2 | 153 | 80.76% |
| LITE240517P00052500 | 2024-04-23 11:14AM EDT | 52.50 | 10.65 | 8.60 | 8.90 | 0.00 | - | 20 | 401 | 53.91% |
| LITE240517P00055000 | 2024-04-29 3:53PM EDT | 55.00 | 11.70 | 10.70 | 12.30 | 0.00 | - | 10 | 38 | 71.48% |
| LITE240517P00057500 | 2024-04-23 3:24PM EDT | 57.50 | 15.19 | 11.20 | 14.90 | 0.00 | - | 5 | 0 | 123.93% |
| LITE240517P00060000 | 2024-03-25 3:39PM EDT | 60.00 | 10.21 | 17.00 | 20.30 | 0.00 | - | 3 | 0 | 177.93% |
| LITE240517P00065000 | 2024-04-09 10:30AM EDT | 65.00 | 17.90 | 18.70 | 22.30 | 0.00 | - | - | 0 | 152.05% |
| LITE240517P00070000 | 2024-04-08 11:38AM EDT | 70.00 | 23.85 | 23.60 | 26.80 | 0.00 | - | 1 | 0 | 144.53% |
| LITE240517P00075000 | 2024-04-03 12:42PM EDT | 75.00 | 27.25 | 28.50 | 32.50 | 0.00 | - | 1 | 0 | 195.41% |
© 2024 Yahoo. All rights reserved.