Lantheus Holdings, Inc. (LNTH)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719C00035000 | 2024-01-02 10:33AM EDT | 35.00 | 29.70 | 18.70 | 20.90 | 0.00 | - | 2 | 1 | 0.00% |
| LNTH240719C00040000 | 2024-05-24 3:13PM EDT | 40.00 | 39.40 | 37.50 | 41.40 | 0.00 | - | 1 | 1 | 143.26% |
| LNTH240719C00045000 | 2024-03-28 2:20PM EDT | 45.00 | 18.70 | 19.90 | 23.60 | 0.00 | - | 1 | 21 | 0.00% |
| LNTH240719C00047500 | 2024-03-28 2:20PM EDT | 47.50 | 16.60 | 17.70 | 20.90 | 0.00 | - | 1 | 4 | 0.00% |
| LNTH240719C00050000 | 2024-04-17 1:51PM EDT | 50.00 | 13.60 | 28.50 | 32.80 | 0.00 | - | 4 | 39 | 147.02% |
| LNTH240719C00052500 | 2024-05-13 10:12AM EDT | 52.50 | 25.36 | 26.30 | 30.70 | 0.00 | - | 1 | 77 | 143.99% |
| LNTH240719C00055000 | 2024-06-17 2:45PM EDT | 55.00 | 27.80 | 22.60 | 26.70 | 0.00 | - | 20 | 162 | 92.58% |
| LNTH240719C00057500 | 2024-05-03 10:03AM EDT | 57.50 | 20.70 | 22.90 | 27.20 | 0.00 | - | 1 | 43 | 151.42% |
| LNTH240719C00060000 | 2024-06-20 11:13AM EDT | 60.00 | 23.95 | 17.90 | 21.60 | 0.00 | - | 1 | 98 | 77.73% |
| LNTH240719C00062500 | 2024-05-23 2:40PM EDT | 62.50 | 17.65 | 15.40 | 19.10 | 0.00 | - | 2 | 65 | 68.75% |
| LNTH240719C00065000 | 2024-05-28 9:34AM EDT | 65.00 | 14.00 | 12.80 | 17.00 | 0.00 | - | 1 | 532 | 63.77% |
| LNTH240719C00067500 | 2024-06-03 9:37AM EDT | 67.50 | 16.90 | 10.70 | 14.50 | 0.00 | - | 1 | 97 | 59.06% |
| LNTH240719C00070000 | 2024-06-18 11:31AM EDT | 70.00 | 12.35 | 8.40 | 12.10 | 0.00 | - | 1 | 123 | 52.42% |
| LNTH240719C00072500 | 2024-06-12 10:24AM EDT | 72.50 | 10.60 | 6.30 | 9.90 | 0.00 | - | 1 | 254 | 73.54% |
| LNTH240719C00075000 | 2024-06-17 2:44PM EDT | 75.00 | 9.00 | 4.60 | 7.10 | 0.00 | - | 3 | 927 | 57.15% |
| LNTH240719C00077500 | 2024-06-21 3:21PM EDT | 77.50 | 4.30 | 3.60 | 4.90 | -2.90 | -40.28% | 11 | 134 | 47.71% |
| LNTH240719C00080000 | 2024-06-21 3:20PM EDT | 80.00 | 2.98 | 2.80 | 3.60 | -1.85 | -38.30% | 17 | 328 | 46.77% |
| LNTH240719C00082500 | 2024-06-21 2:23PM EDT | 82.50 | 2.00 | 1.85 | 2.65 | -2.00 | -50.00% | 11 | 203 | 47.14% |
| LNTH240719C00085000 | 2024-06-21 3:35PM EDT | 85.00 | 1.40 | 1.20 | 2.65 | -1.20 | -46.15% | 47 | 1,352 | 56.93% |
| LNTH240719C00087500 | 2024-06-20 12:40PM EDT | 87.50 | 1.88 | 0.30 | 1.20 | 0.00 | - | 25 | 46 | 45.46% |
| LNTH240719C00090000 | 2024-06-21 3:56PM EDT | 90.00 | 0.52 | 0.20 | 2.20 | -0.58 | -52.73% | 2 | 1,217 | 52.52% |
| LNTH240719C00092500 | 2024-06-06 3:41PM EDT | 92.50 | 0.75 | 0.00 | 2.25 | 0.00 | - | - | 1 | 57.76% |
| LNTH240719C00095000 | 2024-05-31 12:56PM EDT | 95.00 | 0.65 | 0.00 | 2.25 | 0.00 | - | 35 | 323 | 63.82% |
| LNTH240719C00100000 | 2024-06-06 2:55PM EDT | 100.00 | 0.22 | 0.05 | 0.50 | 0.00 | - | 10 | 293 | 52.83% |
| LNTH240719C00110000 | 2024-03-07 1:22PM EDT | 110.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 73.14% |
| LNTH240719C00115000 | 2024-05-16 2:00PM EDT | 115.00 | 0.75 | 0.00 | 1.00 | 0.00 | - | 1 | 5 | 85.45% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240719P00030000 | 2024-04-18 10:08AM EDT | 30.00 | 0.40 | 0.00 | 1.35 | 0.00 | - | 1 | 11 | 223.63% |
| LNTH240719P00032500 | 2024-05-21 3:19PM EDT | 32.50 | 0.05 | 0.00 | 1.90 | 0.00 | - | - | 4 | 223.54% |
| LNTH240719P00035000 | 2024-04-12 1:12PM EDT | 35.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | 1 | 22 | 191.60% |
| LNTH240719P00037500 | 2024-05-20 1:58PM EDT | 37.50 | 0.11 | 0.00 | 1.40 | 0.00 | - | - | 1 | 178.71% |
| LNTH240719P00040000 | 2024-05-08 12:05PM EDT | 40.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | 12 | 55 | 167.87% |
| LNTH240719P00042500 | 2024-05-07 9:30AM EDT | 42.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 50.00% |
| LNTH240719P00045000 | 2024-04-12 3:50PM EDT | 45.00 | 1.80 | 0.05 | 1.40 | 0.00 | - | 2 | 242 | 141.80% |
| LNTH240719P00047500 | 2024-05-01 3:08PM EDT | 47.50 | 0.52 | 0.00 | 1.65 | 0.00 | - | 1 | 43 | 134.57% |
| LNTH240719P00050000 | 2024-06-18 10:40AM EDT | 50.00 | 0.71 | 0.00 | 1.40 | 0.00 | - | 4 | 1,253 | 118.56% |
| LNTH240719P00052500 | 2024-04-16 2:11PM EDT | 52.50 | 2.30 | 0.10 | 1.45 | 0.00 | - | 18 | 34 | 110.94% |
| LNTH240719P00055000 | 2024-05-13 12:39PM EDT | 55.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 5 | 83 | 104.10% |
| LNTH240719P00057500 | 2024-05-24 10:07AM EDT | 57.50 | 0.40 | 0.00 | 1.65 | 0.00 | - | 1 | 17 | 92.58% |
| LNTH240719P00060000 | 2024-05-07 1:13PM EDT | 60.00 | 0.45 | 0.00 | 1.45 | 0.00 | - | 2 | 71 | 80.03% |
| LNTH240719P00062500 | 2024-05-31 12:30PM EDT | 62.50 | 0.35 | 0.00 | 1.65 | 0.00 | - | 1 | 99 | 73.58% |
| LNTH240719P00065000 | 2024-06-10 10:54AM EDT | 65.00 | 0.30 | 0.00 | 2.25 | 0.00 | - | 2 | 684 | 71.24% |
| LNTH240719P00067500 | 2024-06-03 2:54PM EDT | 67.50 | 0.38 | 0.00 | 1.85 | 0.00 | - | 10 | 100 | 57.52% |
| LNTH240719P00070000 | 2024-06-07 11:13AM EDT | 70.00 | 0.65 | 0.20 | 1.50 | 0.00 | - | 2 | 428 | 58.47% |
| LNTH240719P00072500 | 2024-06-17 12:49PM EDT | 72.50 | 0.57 | 0.30 | 1.25 | 0.00 | - | 2 | 822 | 44.26% |
| LNTH240719P00075000 | 2024-06-21 10:29AM EDT | 75.00 | 1.50 | 0.80 | 2.30 | +0.50 | +50.00% | 18 | 530 | 48.15% |
| LNTH240719P00077500 | 2024-06-21 2:56PM EDT | 77.50 | 2.45 | 1.40 | 3.30 | +0.45 | +22.50% | 41 | 248 | 47.71% |
| LNTH240719P00080000 | 2024-06-20 3:46PM EDT | 80.00 | 3.30 | 2.70 | 4.40 | +0.60 | +22.22% | 1 | 262 | 45.61% |
| LNTH240719P00082500 | 2024-06-20 2:01PM EDT | 82.50 | 3.70 | 4.30 | 5.80 | 0.00 | - | 9 | 708 | 44.12% |
| LNTH240719P00085000 | 2024-06-20 12:35PM EDT | 85.00 | 5.30 | 5.10 | 8.80 | 0.00 | - | 7 | 45 | 60.08% |
© 2024 Yahoo. All rights reserved.