Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250117C00025000 | 2024-04-05 10:56AM EDT | 25.00 | 36.61 | 49.70 | 53.70 | 0.00 | - | 2 | 4 | 0.00% |
| LNTH250117C00030000 | 2024-05-03 10:51AM EDT | 30.00 | 46.60 | 51.10 | 55.50 | 0.00 | - | 1 | 14 | 134.86% |
| LNTH250117C00040000 | 2024-06-03 9:36AM EDT | 40.00 | 44.65 | 38.90 | 43.30 | 0.00 | - | 5 | 12 | 78.20% |
| LNTH250117C00045000 | 2024-04-25 2:07PM EDT | 45.00 | 24.60 | 33.60 | 38.00 | 0.00 | - | 1 | 12 | 63.89% |
| LNTH250117C00050000 | 2024-06-20 3:09PM EDT | 50.00 | 34.50 | 30.10 | 34.50 | 0.00 | - | 1 | 49 | 67.70% |
| LNTH250117C00052500 | 2024-04-12 2:36PM EDT | 52.50 | 15.70 | 25.90 | 27.90 | 0.00 | - | 7 | 7 | 45.92% |
| LNTH250117C00055000 | 2024-05-22 10:07AM EDT | 55.00 | 28.60 | 25.90 | 30.30 | 0.00 | - | 2 | 139 | 63.18% |
| LNTH250117C00057500 | 2024-04-18 3:49PM EDT | 57.50 | 14.40 | 25.80 | 27.80 | 0.00 | - | 5 | 56 | 65.72% |
| LNTH250117C00060000 | 2024-06-03 9:40AM EDT | 60.00 | 28.20 | 22.00 | 26.20 | 0.00 | - | 2 | 45 | 59.22% |
| LNTH250117C00062500 | 2024-06-18 11:30AM EDT | 62.50 | 23.50 | 20.10 | 24.30 | 0.00 | - | 1 | 11 | 57.48% |
| LNTH250117C00065000 | 2024-06-18 1:43PM EDT | 65.00 | 21.25 | 18.70 | 22.70 | 0.00 | - | 1 | 93 | 57.61% |
| LNTH250117C00067500 | 2024-05-31 1:39PM EDT | 67.50 | 21.09 | 17.60 | 21.00 | 0.00 | - | 2 | 34 | 57.80% |
| LNTH250117C00070000 | 2024-06-20 9:40AM EDT | 70.00 | 19.90 | 16.20 | 19.10 | 0.00 | - | 1 | 44 | 56.38% |
| LNTH250117C00072500 | 2024-06-03 3:37PM EDT | 72.50 | 19.40 | 13.60 | 17.10 | 0.00 | - | 1 | 58 | 51.73% |
| LNTH250117C00075000 | 2024-06-21 12:04PM EDT | 75.00 | 14.46 | 13.70 | 14.30 | -1.84 | -11.29% | 1 | 106 | 51.21% |
| LNTH250117C00077500 | 2024-06-21 2:23PM EDT | 77.50 | 12.60 | 12.50 | 13.00 | +0.10 | +0.80% | 1 | 77 | 50.79% |
| LNTH250117C00080000 | 2024-06-21 1:12PM EDT | 80.00 | 11.70 | 11.30 | 11.80 | -1.60 | -12.03% | 2 | 145 | 50.24% |
| LNTH250117C00082500 | 2024-05-28 3:56PM EDT | 82.50 | 11.00 | 10.20 | 10.60 | 0.00 | - | 1 | 5 | 50.42% |
| LNTH250117C00085000 | 2024-06-03 9:46AM EDT | 85.00 | 12.75 | 9.10 | 9.80 | 0.00 | - | 3 | 71 | 50.92% |
| LNTH250117C00087500 | 2024-05-31 12:22PM EDT | 87.50 | 10.10 | 8.10 | 8.90 | 0.00 | - | 1 | 1 | 50.68% |
| LNTH250117C00090000 | 2024-06-20 10:43AM EDT | 90.00 | 9.60 | 7.30 | 7.70 | 0.00 | - | 2 | 1,227 | 48.90% |
| LNTH250117C00095000 | 2024-06-04 9:30AM EDT | 95.00 | 8.00 | 5.50 | 8.10 | 0.00 | - | 1 | 27 | 50.92% |
| LNTH250117C00100000 | 2024-06-17 3:40PM EDT | 100.00 | 6.20 | 3.60 | 6.00 | 0.00 | - | 2 | 149 | 52.53% |
| LNTH250117C00105000 | 2024-05-02 2:13PM EDT | 105.00 | 3.60 | 4.50 | 5.00 | 0.00 | - | 1 | 92 | 51.28% |
| LNTH250117C00110000 | 2024-06-07 12:34PM EDT | 110.00 | 2.85 | 2.70 | 5.10 | 0.00 | - | 3 | 96 | 51.09% |
| LNTH250117C00115000 | 2024-03-04 4:30PM EDT | 115.00 | 1.75 | 0.90 | 1.15 | 0.00 | - | 3 | 119 | 37.28% |
| LNTH250117C00120000 | 2024-06-20 11:21AM EDT | 120.00 | 2.65 | 1.65 | 2.80 | 0.00 | - | 6 | 117 | 51.90% |
| LNTH250117C00125000 | 2024-06-14 12:41PM EDT | 125.00 | 1.47 | 1.00 | 3.40 | 0.00 | - | 70 | 3 | 51.07% |
| LNTH250117C00130000 | 2024-01-05 10:36AM EDT | 130.00 | 1.66 | 0.50 | 0.65 | 0.00 | - | 3 | 33 | 40.11% |
| LNTH250117C00135000 | 2024-06-10 3:33PM EDT | 135.00 | 0.85 | 0.25 | 2.80 | 0.00 | - | 5 | 11 | 51.28% |
| LNTH250117C00140000 | 2024-05-13 10:15AM EDT | 140.00 | 0.65 | 0.15 | 2.75 | 0.00 | - | 1 | 12 | 53.02% |
| LNTH250117C00145000 | 2024-05-13 10:10AM EDT | 145.00 | 0.50 | 0.10 | 2.65 | 0.00 | - | 75 | 91 | 54.58% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250117P00025000 | 2024-05-02 9:35AM EDT | 25.00 | 0.25 | 0.00 | 1.25 | 0.00 | - | 2 | 23 | 92.68% |
| LNTH250117P00030000 | 2024-05-21 11:19AM EDT | 30.00 | 0.70 | 0.00 | 2.15 | 0.00 | - | 1 | 8 | 89.36% |
| LNTH250117P00035000 | 2024-04-26 9:42AM EDT | 35.00 | 1.50 | 0.20 | 2.50 | 0.00 | - | 1 | 525 | 81.30% |
| LNTH250117P00037500 | 2024-05-24 3:27PM EDT | 37.50 | 0.62 | 0.00 | 2.55 | 0.00 | - | 1 | 1 | 74.24% |
| LNTH250117P00040000 | 2024-04-02 1:22PM EDT | 40.00 | 2.61 | 0.40 | 1.50 | 0.00 | - | 5 | 241 | 63.82% |
| LNTH250117P00042500 | 2024-05-01 3:20PM EDT | 42.50 | 1.94 | 0.35 | 2.80 | 0.00 | - | 1 | 43 | 67.55% |
| LNTH250117P00045000 | 2024-05-03 10:04AM EDT | 45.00 | 1.15 | 0.55 | 1.15 | 0.00 | - | 1 | 525 | 52.95% |
| LNTH250117P00047500 | 2024-04-04 9:55AM EDT | 47.50 | 4.60 | 0.25 | 1.95 | 0.00 | - | 2 | 6 | 52.10% |
| LNTH250117P00050000 | 2024-06-14 12:41PM EDT | 50.00 | 1.16 | 0.55 | 3.30 | 0.00 | - | 70 | 213 | 56.57% |
| LNTH250117P00052500 | 2024-05-28 11:46AM EDT | 52.50 | 1.95 | 0.75 | 2.90 | 0.00 | - | 2 | 20 | 51.09% |
| LNTH250117P00055000 | 2024-06-14 12:41PM EDT | 55.00 | 1.90 | 0.30 | 3.60 | 0.00 | - | 70 | 121 | 60.41% |
| LNTH250117P00057500 | 2024-06-17 1:27PM EDT | 57.50 | 2.05 | 2.15 | 4.50 | 0.00 | - | 3 | 11 | 53.59% |
| LNTH250117P00060000 | 2024-06-04 10:31AM EDT | 60.00 | 2.75 | 2.65 | 5.00 | 0.00 | - | 1 | 157 | 52.06% |
| LNTH250117P00062500 | 2024-06-07 1:00PM EDT | 62.50 | 3.40 | 2.20 | 5.40 | 0.00 | - | 11 | 69 | 56.38% |
| LNTH250117P00065000 | 2024-06-10 11:15AM EDT | 65.00 | 4.10 | 3.00 | 6.30 | 0.00 | - | 1 | 50 | 56.06% |
| LNTH250117P00067500 | 2024-06-20 2:38PM EDT | 67.50 | 4.50 | 4.80 | 5.80 | 0.00 | - | 1 | 38 | 48.30% |
| LNTH250117P00070000 | 2024-06-05 9:41AM EDT | 70.00 | 5.20 | 5.40 | 6.70 | 0.00 | - | 10 | 181 | 47.58% |
| LNTH250117P00072500 | 2024-06-17 10:16AM EDT | 72.50 | 6.50 | 5.30 | 8.70 | 0.00 | - | 1 | 94 | 51.51% |
| LNTH250117P00075000 | 2024-05-03 1:03PM EDT | 75.00 | 9.60 | 6.90 | 7.70 | 0.00 | - | 20 | 21 | 41.51% |
| LNTH250117P00080000 | 2024-05-28 9:41AM EDT | 80.00 | 11.41 | 10.10 | 10.50 | 0.00 | - | 6 | 36 | 42.01% |
| LNTH250117P00085000 | 2024-05-20 12:57PM EDT | 85.00 | 11.39 | 11.40 | 12.80 | 0.00 | - | 5 | 5 | 38.77% |
| LNTH250117P00087500 | 2024-06-07 11:19AM EDT | 87.50 | 14.15 | 14.00 | 14.70 | 0.00 | - | 1 | 1 | 39.73% |
| LNTH250117P00090000 | 2024-05-31 1:18PM EDT | 90.00 | 14.60 | 15.60 | 16.40 | 0.00 | - | 1 | 3 | 39.48% |
| LNTH250117P00095000 | 2023-05-09 11:59AM EDT | 95.00 | 19.35 | 18.50 | 22.70 | 0.00 | - | - | 1 | 50.93% |
| LNTH250117P00100000 | 2023-05-30 12:19PM EDT | 100.00 | 23.70 | 23.00 | 28.00 | 0.00 | - | 1 | 0 | 57.47% |
| LNTH250117P00105000 | 2024-05-15 12:27PM EDT | 105.00 | 27.00 | 25.10 | 29.30 | 0.00 | - | - | 1 | 44.53% |
| LNTH250117P00110000 | 2024-04-10 10:13AM EDT | 110.00 | 50.69 | 33.30 | 35.80 | 0.00 | - | - | 0 | 56.16% |
| LNTH250117P00115000 | 2024-04-11 11:53AM EDT | 115.00 | 53.40 | 36.90 | 40.80 | 0.00 | - | - | 0 | 59.97% |
| LNTH250117P00120000 | 2024-06-07 11:19AM EDT | 120.00 | 40.18 | 39.00 | 43.20 | 0.00 | - | 1 | 1 | 48.80% |
© 2024 Yahoo. All rights reserved.