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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517C00035000 | 2024-05-03 1:04PM EDT | 35.00 | 10.50 | 6.50 | 11.30 | 0.00 | - | 10 | 10 | 98.05% |
| LITE240517C00037500 | 2024-04-24 1:25PM EDT | 37.50 | 6.00 | 4.00 | 8.30 | 0.00 | - | 1 | 2 | 200.00% |
| LITE240517C00040000 | 2024-05-08 3:52PM EDT | 40.00 | 3.20 | 3.50 | 4.40 | 0.00 | - | 4 | 13 | 52.93% |
| LITE240517C00042500 | 2024-05-10 3:08PM EDT | 42.50 | 1.62 | 1.60 | 1.80 | +0.12 | +8.00% | 1 | 190 | 43.16% |
| LITE240517C00045000 | 2024-05-10 11:33AM EDT | 45.00 | 0.30 | 0.35 | 0.50 | -0.05 | -14.29% | 49 | 323 | 40.33% |
| LITE240517C00047500 | 2024-05-09 12:49PM EDT | 47.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 3 | 544 | 50.98% |
| LITE240517C00050000 | 2024-05-10 3:01PM EDT | 50.00 | 0.05 | 0.00 | 0.10 | +0.01 | +25.00% | 1 | 235 | 53.52% |
| LITE240517C00052500 | 2024-05-10 3:38PM EDT | 52.50 | 0.02 | 0.00 | 0.10 | -0.05 | -71.43% | 4 | 1,814 | 68.75% |
| LITE240517C00055000 | 2024-05-07 11:52AM EDT | 55.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 46 | 348 | 75.00% |
| LITE240517C00057500 | 2024-05-02 3:48PM EDT | 57.50 | 0.20 | 0.00 | 1.35 | 0.00 | - | 1 | 144 | 166.80% |
| LITE240517C00060000 | 2024-05-07 9:30AM EDT | 60.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 81 | 98.44% |
| LITE240517C00065000 | 2024-04-01 12:26PM EDT | 65.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 216.80% |
| LITE240517C00070000 | 2024-03-18 10:54AM EDT | 70.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 211.72% |
| LITE240517C00075000 | 2024-05-08 12:19PM EDT | 75.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 169.53% |
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 | 1.35 | 0.00 | - | - | 22 | 272.07% |
| LITE240517P00030000 | 2024-05-06 1:53PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 102 | 120.31% |
| LITE240517P00032500 | 2024-05-06 3:57PM EDT | 32.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 16 | 24 | 97.66% |
| LITE240517P00035000 | 2024-05-08 9:44AM EDT | 35.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 181 | 76.56% |
| LITE240517P00037500 | 2024-05-10 3:38PM EDT | 37.50 | 0.03 | 0.00 | 0.20 | -0.12 | -80.00% | 3 | 394 | 71.48% |
| LITE240517P00040000 | 2024-05-10 11:37AM EDT | 40.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 53 | 893 | 51.95% |
| LITE240517P00042500 | 2024-05-10 3:05PM EDT | 42.50 | 0.35 | 0.30 | 0.40 | -0.20 | -36.36% | 79 | 292 | 37.89% |
| LITE240517P00045000 | 2024-05-10 12:06PM EDT | 45.00 | 1.95 | 1.45 | 1.70 | -1.25 | -39.06% | 47 | 318 | 39.89% |
| LITE240517P00047500 | 2024-05-08 10:02AM EDT | 47.50 | 6.50 | 3.10 | 5.30 | 0.00 | - | 1 | 58 | 69.73% |
| LITE240517P00050000 | 2024-05-08 11:04AM EDT | 50.00 | 8.28 | 3.50 | 8.10 | 0.00 | - | 15 | 93 | 166.60% |
| LITE240517P00052500 | 2024-05-07 12:27PM EDT | 52.50 | 9.70 | 6.00 | 10.40 | 0.00 | - | 3 | 0 | 183.40% |
| LITE240517P00055000 | 2024-05-07 9:37AM EDT | 55.00 | 8.00 | 8.90 | 13.50 | 0.00 | - | 1 | 0 | 236.23% |
| LITE240517P00057500 | 2024-04-23 3:24PM EDT | 57.50 | 15.19 | 11.90 | 15.90 | 0.00 | - | 5 | 0 | 121.88% |
| LITE240517P00060000 | 2024-03-25 3:39PM EDT | 60.00 | 10.21 | 17.00 | 20.30 | 0.00 | - | 3 | 0 | 286.33% |
| LITE240517P00065000 | 2024-04-09 10:30AM EDT | 65.00 | 17.90 | 19.20 | 23.50 | 0.00 | - | - | 0 | 153.52% |
| LITE240517P00070000 | 2024-04-08 11:38AM EDT | 70.00 | 23.85 | 25.70 | 29.50 | 0.00 | - | 1 | 0 | 295.02% |
| LITE240517P00075000 | 2024-04-03 12:42PM EDT | 75.00 | 27.25 | 27.50 | 31.60 | 0.00 | - | 1 | 0 | 236.52% |
© 2024 Yahoo. All rights reserved.