LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LITE200710C000675002020-06-29 12:02PM EDT67.5010.6715.5017.500.00--5164.94%
LITE200710C000700002020-07-02 9:30AM EDT70.0014.6013.2014.600.00-210137.11%
LITE200710C000715002020-06-25 10:14AM EDT71.503.4011.6013.500.00-42133.40%
LITE200710C000720002020-06-25 10:11AM EDT72.003.1010.7012.700.00-22107.32%
LITE200710C000725002020-06-25 10:14AM EDT72.502.9010.6012.500.00-20124.81%
LITE200710C000730002020-06-25 11:20AM EDT73.003.2010.1011.800.00-42115.04%
LITE200710C000735002020-07-07 2:38PM EDT73.5010.009.5011.50+1.21+13.77%29113.48%
LITE200710C000740002020-07-01 10:43AM EDT74.006.519.1011.300.00-1015119.24%
LITE200710C000745002020-06-25 11:20AM EDT74.502.458.8010.600.00-89114.75%
LITE200710C000750002020-07-02 3:45PM EDT75.007.538.2010.000.00-1153105.47%
LITE200710C000755002020-06-29 10:19AM EDT75.503.607.709.500.00-112101.07%
LITE200710C000760002020-06-30 9:34AM EDT76.0010.007.408.80+4.55+83.49%34196.68%
LITE200710C000765002020-06-30 1:36PM EDT76.505.106.908.200.00-11489.94%
LITE200710C000770002020-07-02 9:44AM EDT77.007.426.407.600.00-12383.30%
LITE200710C000775002020-06-29 10:38AM EDT77.502.906.007.100.00-101381.05%
LITE200710C000780002020-07-02 3:03PM EDT78.005.505.507.000.00-2113084.57%
LITE200710C000790002020-07-07 2:09PM EDT79.005.754.605.80-0.60-9.45%36073.14%
LITE200710C000800002020-07-02 3:59PM EDT80.004.483.704.700.00-136163.33%
LITE200710C000810002020-07-06 11:00AM EDT81.005.203.103.80+0.80+18.18%28961.28%
LITE200710C000815002020-07-07 9:49AM EDT81.503.202.803.30-0.80-20.00%84158.79%
LITE200710C000820002020-07-07 10:59AM EDT82.004.142.402.85+1.14+38.00%194255.18%
LITE200710C000825002020-07-07 12:05PM EDT82.503.542.102.60+0.04+1.14%52655.52%
LITE200710C000830002020-07-07 2:41PM EDT83.002.151.802.20-1.10-33.85%371353.13%
LITE200710C000835002020-07-07 2:55PM EDT83.501.671.551.90-0.61-26.75%2,1601052.34%
LITE200710C000840002020-07-07 2:50PM EDT84.001.471.251.70-0.53-26.50%7577651.61%
LITE200710C000850002020-07-07 2:52PM EDT85.001.000.901.10-0.55-35.48%764051.95%
LITE200710C000860002020-07-07 2:54PM EDT86.000.600.600.95-0.30-33.33%3661651.32%
LITE200710C000870002020-07-07 12:16PM EDT87.000.800.350.65+0.10+14.29%17517955.47%
LITE200710C000880002020-07-07 2:07PM EDT88.000.450.200.65-0.05-10.00%132753.91%
LITE200710C000900002020-07-07 1:41PM EDT90.000.160.100.30-0.09-36.00%1612254.49%
PutsforJuly 10, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LITE200710P000500002020-06-25 10:11AM EDT50.000.250.000.050.00--0193.75%
LITE200710P000600002020-06-25 2:26PM EDT60.000.260.000.100.00-119142.19%
LITE200710P000650002020-06-25 10:11AM EDT65.001.200.000.100.00-224110.94%
LITE200710P000660002020-06-25 3:05PM EDT66.000.850.000.100.00-913104.69%
LITE200710P000670002020-06-29 11:04AM EDT67.000.550.000.250.00-1526114.84%
LITE200710P000675002020-06-25 9:45AM EDT67.501.700.000.250.00-20111.72%
LITE200710P000680002020-07-01 3:39PM EDT68.000.200.000.250.00-319108.20%
LITE200710P000685002020-06-16 10:54AM EDT68.501.600.000.150.00-1396.09%
LITE200710P000690002020-06-25 9:45AM EDT69.002.150.000.550.00-20119.53%
LITE200710P000695002020-06-26 2:45PM EDT69.501.200.000.250.00-2998.44%
LITE200710P000700002020-07-06 3:50PM EDT70.000.350.000.250.00-12195.31%
LITE200710P000705002020-06-29 1:03PM EDT70.500.800.000.150.00-1083.98%
LITE200710P000710002020-07-01 3:53PM EDT71.000.300.000.200.00-12085.16%
LITE200710P000715002020-07-06 12:11PM EDT71.500.060.050.300.00-11291.60%
LITE200710P000720002020-07-06 3:40PM EDT72.000.050.050.300.00-203388.28%
LITE200710P000725002020-07-02 3:22PM EDT72.500.220.050.350.00-103087.50%
LITE200710P000730002020-07-01 9:30AM EDT73.000.550.000.000.00-11025.00%
LITE200710P000735002020-07-02 3:30PM EDT73.500.250.050.250.00-41175.59%
LITE200710P000740002020-07-02 11:15AM EDT74.000.300.000.200.00-26466.60%
LITE200710P000745002020-07-02 9:47AM EDT74.500.250.050.350.00-28773.63%
LITE200710P000750002020-07-06 3:56PM EDT75.000.120.000.400.00-52470.22%
LITE200710P000755002020-07-02 3:30PM EDT75.500.400.050.350.00-1566.80%
LITE200710P000760002020-07-02 9:30AM EDT76.000.150.100.30-0.43-74.14%22963.28%
LITE200710P000765002020-07-02 9:39AM EDT76.500.470.100.350.00-11561.72%
LITE200710P000770002020-07-06 12:32PM EDT77.000.170.150.25-0.03-15.00%122456.35%
LITE200710P000775002020-06-30 2:28PM EDT77.500.180.150.35-1.37-88.39%51756.15%
LITE200710P000780002020-07-02 11:31AM EDT78.000.700.200.400.00-303555.47%
LITE200710P000790002020-07-07 12:15PM EDT79.000.350.350.60-0.15-30.00%152656.06%
LITE200710P000800002020-07-07 1:18PM EDT80.000.440.450.75-0.08-15.38%84852.39%
LITE200710P000810002020-07-06 12:04PM EDT81.000.650.651.000.00-31850.68%
LITE200710P000815002020-07-07 2:48PM EDT81.500.900.801.20-0.53-37.06%5851.03%
LITE200710P000820002020-07-07 12:39PM EDT82.000.900.951.30-0.15-14.29%55954.49%
LITE200710P000825002020-07-07 2:49PM EDT82.501.201.101.50+0.05+4.35%393354.10%
LITE200710P000830002020-07-07 2:30PM EDT83.001.281.351.75-0.42-24.71%3654.64%
LITE200710P000835002020-07-07 2:53PM EDT83.501.801.552.00+0.30+20.00%593054.54%
LITE200710P000850002020-07-07 2:40PM EDT85.002.342.352.70+0.69+41.82%911648.93%
LITE200710P000870002020-07-02 3:15PM EDT87.005.003.404.500.00-2160.94%