Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPSN240419C00000500 | 2024-03-15 9:56AM EDT | 0.50 | 0.60 | 0.40 | 1.25 | 0.00 | - | - | 1 | 768.75% |
LPSN240419C00001000 | 2024-03-15 12:06PM EDT | 1.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 621 | 650 | 84.38% |
LPSN240419C00001500 | 2024-03-18 2:29PM EDT | 1.50 | 0.05 | 0.00 | 0.10 | -0.05 | -50.00% | 3 | 347 | 146.88% |
LPSN240419C00002000 | 2024-03-18 11:49AM EDT | 2.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,363 | 165.63% |
LPSN240419C00002500 | 2024-03-07 10:30AM EDT | 2.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 85 | 270.31% |
LPSN240419C00003000 | 2024-03-07 10:31AM EDT | 3.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 728 | 228.13% |
LPSN240419C00003500 | 2024-03-04 10:40AM EDT | 3.50 | 0.11 | 0.00 | 0.05 | 0.00 | - | 180 | 272 | 250.00% |
LPSN240419C00004000 | 2024-02-29 12:00PM EDT | 4.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 1 | 297 | 398.44% |
LPSN240419C00004500 | 2024-02-13 1:21PM EDT | 4.50 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 367 | 637.50% |
LPSN240419C00005000 | 2024-02-13 10:34AM EDT | 5.00 | 0.05 | 0.00 | 0.55 | 0.00 | - | 1 | 282 | 568.75% |
LPSN240419C00005500 | 2023-09-11 3:23PM EDT | 5.50 | 0.70 | 0.00 | 0.30 | 0.00 | - | 10 | 75 | 471.88% |
LPSN240419C00006000 | 2023-10-18 9:36AM EDT | 6.00 | 0.15 | 0.10 | 0.00 | 0.00 | - | 20 | 20 | 368.75% |
LPSN240419C00007000 | 2023-11-16 3:18PM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 26 | 387.50% |
LPSN240419C00008000 | 2024-02-28 2:31PM EDT | 8.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 356.25% |
LPSN240419C00009000 | 2024-01-23 11:41AM EDT | 9.00 | 0.01 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 739.06% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPSN240419P00001000 | 2024-03-12 11:03AM EDT | 1.00 | 0.11 | 0.05 | 0.20 | 0.00 | - | 1 | 7 | 106.25% |
LPSN240419P00001500 | 2024-03-01 4:39PM EDT | 1.50 | 0.31 | 0.15 | 0.60 | 0.00 | - | 2 | 4 | 196.88% |
LPSN240419P00002000 | 2023-11-17 1:12PM EDT | 2.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 2 | 2 | 0.00% |
LPSN240419P00002500 | 2024-03-07 11:03AM EDT | 2.50 | 1.33 | 1.30 | 1.55 | 0.00 | - | 160 | 104 | 240.63% |
LPSN240419P00003000 | 2024-02-29 2:54PM EDT | 3.00 | 1.68 | 1.80 | 2.15 | 0.00 | - | 110 | 0 | 376.56% |
LPSN240419P00003500 | 2024-02-29 2:51PM EDT | 3.50 | 2.18 | 2.35 | 2.65 | 0.00 | - | 110 | 0 | 100.00% |
LPSN240419P00004000 | 2023-11-24 1:55PM EDT | 4.00 | 1.27 | 0.90 | 1.00 | 0.00 | - | 10 | 18 | 0.00% |
LPSN240419P00004500 | 2024-03-06 2:44PM EDT | 4.50 | 3.50 | 2.90 | 3.90 | 0.00 | - | 5 | 4 | 659.38% |
LPSN240419P00005000 | 2023-10-13 1:05PM EDT | 5.00 | 2.30 | 2.25 | 2.40 | 0.00 | - | - | 1 | 0.00% |
LPSN240419P00009000 | 2023-10-06 1:06PM EDT | 9.00 | 5.79 | 5.90 | 6.10 | 0.00 | - | 15 | 0 | 0.00% |