Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240517C00040000 | 2024-05-03 2:06PM EDT | 40.00 | 35.60 | 33.80 | 37.90 | 0.00 | - | 1 | 1 | 362.89% |
| LNTH240517C00050000 | 2024-04-23 12:28PM EDT | 50.00 | 15.70 | 23.80 | 27.70 | 0.00 | - | 1 | 18 | 251.76% |
| LNTH240517C00052500 | 2024-05-02 10:38AM EDT | 52.50 | 24.00 | 21.40 | 25.10 | 0.00 | - | 15 | 28 | 225.29% |
| LNTH240517C00055000 | 2024-05-02 9:31AM EDT | 55.00 | 21.00 | 19.20 | 22.70 | 0.00 | - | 7 | 25 | 94.14% |
| LNTH240517C00057500 | 2024-04-24 10:23AM EDT | 57.50 | 8.44 | 16.50 | 20.20 | 0.00 | - | 3 | 242 | 187.79% |
| LNTH240517C00060000 | 2024-05-07 12:49PM EDT | 60.00 | 16.60 | 14.30 | 17.70 | 0.00 | - | 5 | 508 | 79.88% |
| LNTH240517C00062500 | 2024-05-08 11:45AM EDT | 62.50 | 12.50 | 12.10 | 15.10 | 0.00 | - | 1 | 204 | 77.73% |
| LNTH240517C00065000 | 2024-05-08 10:53AM EDT | 65.00 | 11.10 | 9.30 | 13.20 | 0.00 | - | 1 | 386 | 74.22% |
| LNTH240517C00067500 | 2024-05-06 1:47PM EDT | 67.50 | 8.07 | 6.60 | 10.70 | 0.00 | - | 20 | 452 | 55.08% |
| LNTH240517C00070000 | 2024-05-08 11:31AM EDT | 70.00 | 5.70 | 4.60 | 8.20 | 0.00 | - | 2 | 1,073 | 51.86% |
| LNTH240517C00072500 | 2024-05-07 12:54PM EDT | 72.50 | 4.35 | 3.50 | 5.50 | 0.00 | - | 4 | 81 | 52.34% |
| LNTH240517C00075000 | 2024-05-09 1:38PM EDT | 75.00 | 1.65 | 1.80 | 2.00 | +0.50 | +43.48% | 3 | 1,851 | 31.89% |
| LNTH240517C00077500 | 2024-05-09 2:36PM EDT | 77.50 | 0.65 | 0.65 | 0.85 | -0.10 | -13.33% | 106 | 127 | 31.59% |
| LNTH240517C00080000 | 2024-05-08 11:58AM EDT | 80.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 133 | 393 | 32.08% |
| LNTH240517C00082500 | 2024-05-08 10:06AM EDT | 82.50 | 0.10 | 0.05 | 0.75 | +0.10 | - | - | 60 | 59.42% |
| LNTH240517C00085000 | 2024-05-08 12:38PM EDT | 85.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 2 | 92 | 46.29% |
| LNTH240517C00090000 | 2024-05-02 9:49AM EDT | 90.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 6 | 52.73% |
| LNTH240517C00095000 | 2024-04-26 3:51PM EDT | 95.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 15 | 15 | 74.02% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240517P00032500 | 2024-04-25 2:15PM EDT | 32.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 54 | 209.38% |
| LNTH240517P00035000 | 2024-04-23 10:19AM EDT | 35.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | - | 1 | 319.92% |
| LNTH240517P00037500 | 2024-04-26 3:49PM EDT | 37.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 14 | 176.56% |
| LNTH240517P00040000 | 2024-04-26 3:28PM EDT | 40.00 | 0.11 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 271.68% |
| LNTH240517P00045000 | 2024-05-08 9:39AM EDT | 45.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 1 | 47 | 133.59% |
| LNTH240517P00047500 | 2024-05-03 10:21AM EDT | 47.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 61 | 120.31% |
| LNTH240517P00050000 | 2024-05-08 12:20PM EDT | 50.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 176 | 190.33% |
| LNTH240517P00052500 | 2024-05-07 10:22AM EDT | 52.50 | 0.05 | 0.00 | 1.35 | 0.00 | - | 3 | 132 | 172.27% |
| LNTH240517P00055000 | 2024-05-06 12:21PM EDT | 55.00 | 0.05 | 0.00 | 1.35 | 0.00 | - | 1 | 206 | 154.88% |
| LNTH240517P00057500 | 2024-05-08 12:21PM EDT | 57.50 | 0.10 | 0.00 | 1.35 | 0.00 | - | 5 | 186 | 137.99% |
| LNTH240517P00060000 | 2024-05-09 12:16PM EDT | 60.00 | 0.10 | 0.00 | 1.35 | -0.30 | -75.00% | 1 | 1,703 | 121.58% |
| LNTH240517P00062500 | 2024-05-03 1:07PM EDT | 62.50 | 0.07 | 0.00 | 0.15 | 0.00 | - | 3 | 298 | 64.84% |
| LNTH240517P00065000 | 2024-05-07 10:02AM EDT | 65.00 | 0.08 | 0.00 | 0.50 | 0.00 | - | 2 | 218 | 68.36% |
| LNTH240517P00067500 | 2024-05-06 3:59PM EDT | 67.50 | 0.10 | 0.05 | 1.00 | 0.00 | - | 5 | 1,596 | 67.97% |
| LNTH240517P00070000 | 2024-05-06 1:29PM EDT | 70.00 | 0.25 | 0.05 | 0.15 | 0.00 | - | 1 | 1,790 | 36.52% |
| LNTH240517P00072500 | 2024-05-09 2:55PM EDT | 72.50 | 0.30 | 0.20 | 0.35 | -0.30 | -50.00% | 1 | 75 | 31.45% |
| LNTH240517P00075000 | 2024-05-09 2:31PM EDT | 75.00 | 1.15 | 0.80 | 1.05 | -0.40 | -25.81% | 124 | 611 | 30.81% |
| LNTH240517P00077500 | 2024-05-07 3:02PM EDT | 77.50 | 1.90 | 1.55 | 2.50 | +1.90 | - | - | 36 | 32.72% |
| LNTH240517P00080000 | 2024-05-06 10:17AM EDT | 80.00 | 2.85 | 3.50 | 4.60 | 0.00 | - | 2 | 9 | 38.53% |
| LNTH240517P00085000 | 2024-05-02 9:37AM EDT | 85.00 | 8.00 | 7.90 | 11.20 | 0.00 | - | - | 4 | 61.13% |
© 2024 Yahoo. All rights reserved.