Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250117C00022500 | 2023-07-14 10:28AM EDT | 22.50 | 32.70 | 29.80 | 31.00 | 0.00 | - | 10 | 22 | 177.05% |
| LITE250117C00025000 | 2023-07-17 10:52AM EDT | 25.00 | 31.40 | 25.30 | 27.30 | 0.00 | - | 20 | 46 | 138.21% |
| LITE250117C00027500 | 2023-11-14 11:06AM EDT | 27.50 | 19.90 | 21.60 | 25.80 | 0.00 | - | 1 | 2 | 122.02% |
| LITE250117C00030000 | 2023-07-11 9:51AM EDT | 30.00 | 29.60 | 25.60 | 26.80 | 0.00 | - | 6 | 7 | 159.35% |
| LITE250117C00032500 | 2023-07-05 10:08AM EDT | 32.50 | 28.20 | 23.40 | 24.40 | 0.00 | - | - | 2 | 144.92% |
| LITE250117C00035000 | 2024-04-03 3:06PM EDT | 35.00 | 17.17 | 13.20 | 15.30 | 0.00 | - | 1 | 2 | 68.63% |
| LITE250117C00040000 | 2024-04-26 2:41PM EDT | 40.00 | 9.70 | 10.40 | 10.70 | 0.00 | - | 6 | 113 | 59.52% |
| LITE250117C00042500 | 2024-04-22 10:44AM EDT | 42.50 | 7.20 | 8.90 | 9.40 | 0.00 | - | 10 | 49 | 57.61% |
| LITE250117C00045000 | 2024-04-26 10:43AM EDT | 45.00 | 6.90 | 7.70 | 8.10 | 0.00 | - | 5 | 47 | 56.04% |
| LITE250117C00047500 | 2024-04-15 9:45AM EDT | 47.50 | 6.70 | 6.80 | 7.10 | 0.00 | - | 5 | 287 | 55.82% |
| LITE250117C00050000 | 2024-04-26 1:35PM EDT | 50.00 | 5.50 | 5.80 | 6.00 | 0.00 | - | 1 | 83 | 54.25% |
| LITE250117C00052500 | 2024-02-13 11:17AM EDT | 52.50 | 6.93 | 6.40 | 7.30 | 0.00 | - | 1 | 65 | 65.50% |
| LITE250117C00055000 | 2024-04-19 11:20AM EDT | 55.00 | 3.90 | 4.30 | 4.60 | 0.00 | - | 1,000 | 1,999 | 53.59% |
| LITE250117C00057500 | 2024-04-19 11:18AM EDT | 57.50 | 3.30 | 3.60 | 4.00 | 0.00 | - | 1 | 77 | 52.91% |
| LITE250117C00060000 | 2024-04-26 3:46PM EDT | 60.00 | 3.16 | 3.10 | 3.30 | 0.00 | - | 11 | 58 | 52.04% |
| LITE250117C00062500 | 2024-04-18 11:38AM EDT | 62.50 | 2.53 | 2.65 | 2.85 | 0.00 | - | 1 | 9 | 51.77% |
| LITE250117C00065000 | 2024-04-26 1:16PM EDT | 65.00 | 2.00 | 2.20 | 2.65 | 0.00 | - | 4 | 37 | 52.08% |
| LITE250117C00070000 | 2024-04-26 2:27PM EDT | 70.00 | 1.50 | 1.55 | 1.80 | 0.00 | - | 4 | 378 | 50.54% |
| LITE250117C00075000 | 2024-04-26 3:54PM EDT | 75.00 | 1.10 | 1.15 | 1.35 | 0.00 | - | 4 | 51 | 50.51% |
| LITE250117C00080000 | 2024-04-23 9:30AM EDT | 80.00 | 0.68 | 0.80 | 1.45 | 0.00 | - | 10 | 133 | 52.95% |
| LITE250117C00085000 | 2024-02-28 10:40AM EDT | 85.00 | 1.01 | 0.95 | 1.20 | 0.00 | - | 30 | 216 | 55.86% |
| LITE250117C00090000 | 2024-02-09 1:28PM EDT | 90.00 | 0.97 | 1.00 | 1.35 | 0.00 | - | 23 | 46 | 60.43% |
| LITE250117C00095000 | 2024-04-17 10:05AM EDT | 95.00 | 0.35 | 0.25 | 0.40 | 0.00 | - | 66 | 688 | 50.59% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250117P00020000 | 2023-12-22 11:17AM EDT | 20.00 | 0.59 | 0.00 | 0.90 | 0.00 | - | 10 | 10 | 62.11% |
| LITE250117P00022500 | 2024-01-26 10:30AM EDT | 22.50 | 0.80 | 0.00 | 1.50 | 0.00 | - | 90 | 149 | 61.47% |
| LITE250117P00025000 | 2024-04-09 1:42PM EDT | 25.00 | 0.60 | 0.65 | 0.85 | 0.00 | - | 3 | 8 | 53.42% |
| LITE250117P00027500 | 2024-04-22 11:44AM EDT | 27.50 | 1.50 | 0.15 | 1.15 | 0.00 | - | 2 | 155 | 52.66% |
| LITE250117P00030000 | 2024-04-15 3:42PM EDT | 30.00 | 2.00 | 1.50 | 1.60 | 0.00 | - | 1 | 86 | 50.44% |
| LITE250117P00032500 | 2024-04-15 10:34AM EDT | 32.50 | 2.50 | 2.05 | 2.25 | 0.00 | - | 2 | 310 | 50.48% |
| LITE250117P00035000 | 2024-04-12 10:03AM EDT | 35.00 | 3.00 | 2.75 | 3.60 | 0.00 | - | 2 | 338 | 51.10% |
| LITE250117P00037500 | 2024-03-15 10:07AM EDT | 37.50 | 3.60 | 3.90 | 4.30 | 0.00 | - | 23 | 69 | 50.34% |
| LITE250117P00040000 | 2024-04-15 1:25PM EDT | 40.00 | 5.40 | 4.60 | 4.90 | 0.00 | - | 1 | 348 | 47.66% |
| LITE250117P00042500 | 2024-04-12 9:58AM EDT | 42.50 | 6.00 | 5.60 | 5.90 | 0.00 | - | 1 | 834 | 45.63% |
| LITE250117P00045000 | 2024-04-17 12:15PM EDT | 45.00 | 7.87 | 6.90 | 7.30 | 0.00 | - | 22 | 14 | 45.46% |
| LITE250117P00047500 | 2024-04-04 10:25AM EDT | 47.50 | 6.85 | 8.30 | 8.60 | 0.00 | - | 120 | 111 | 43.70% |
| LITE250117P00050000 | 2024-04-24 10:24AM EDT | 50.00 | 11.00 | 9.80 | 10.20 | 0.00 | - | 4 | 144 | 43.08% |
| LITE250117P00052500 | 2024-04-26 2:42PM EDT | 52.50 | 12.50 | 11.50 | 12.80 | 0.00 | - | 1 | 35 | 48.55% |
| LITE250117P00055000 | 2024-04-26 1:21PM EDT | 55.00 | 14.40 | 13.30 | 13.80 | 0.00 | - | 1 | 7 | 42.14% |
| LITE250117P00057500 | 2024-04-26 10:54AM EDT | 57.50 | 16.40 | 15.10 | 16.80 | 0.00 | - | 1 | 2 | 49.61% |
| LITE250117P00060000 | 2023-10-30 9:47AM EDT | 60.00 | 20.83 | 0.00 | 0.00 | 0.00 | - | 80 | 1 | 0.00% |
| LITE250117P00065000 | 2023-06-05 12:10PM EDT | 65.00 | 16.70 | 14.50 | 15.00 | 0.00 | - | - | 10 | 0.00% |
| LITE250117P00080000 | 2023-07-07 10:14AM EDT | 80.00 | 26.40 | 28.30 | 29.60 | 0.00 | - | 1 | 4 | 0.00% |
| LITE250117P00085000 | 2023-07-03 10:13AM EDT | 85.00 | 28.00 | 34.30 | 35.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.