Stride, Inc. (LRN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621C00025000 | 2023-11-21 3:03PM EDT | 25.00 | 33.70 | 32.70 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| LRN240621C00030000 | 2023-10-24 11:46AM EDT | 30.00 | 16.40 | 27.50 | 32.30 | 0.00 | - | - | 4 | 0.00% |
| LRN240621C00035000 | 2023-10-25 11:40AM EDT | 35.00 | 19.70 | 24.40 | 25.50 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00037000 | 2023-10-25 12:22PM EDT | 37.00 | 17.60 | 22.30 | 24.30 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00039000 | 2023-10-25 12:19PM EDT | 39.00 | 15.90 | 21.20 | 22.80 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00040000 | 2024-03-12 3:49PM EDT | 40.00 | 22.60 | 18.80 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRN240621C00041000 | 2024-01-09 12:56PM EDT | 41.00 | 18.50 | 18.20 | 22.10 | 0.00 | - | - | 3 | 0.00% |
| LRN240621C00042000 | 2024-01-09 11:08AM EDT | 42.00 | 18.00 | 17.30 | 21.20 | 0.00 | - | - | 2 | 0.00% |
| LRN240621C00043000 | 2023-12-08 4:26PM EDT | 43.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRN240621C00044000 | 2024-04-10 11:57AM EDT | 44.00 | 17.30 | 23.60 | 28.40 | 0.00 | - | 1 | 0 | 70.02% |
| LRN240621C00045000 | 2023-10-25 9:55AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRN240621C00046000 | 2023-11-16 12:20PM EDT | 46.00 | 14.60 | 15.60 | 17.10 | 0.00 | - | - | 29 | 0.00% |
| LRN240621C00047000 | 2024-01-09 11:07AM EDT | 47.00 | 14.00 | 14.90 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| LRN240621C00049000 | 2024-04-10 10:54AM EDT | 49.00 | 13.00 | 19.20 | 22.90 | 0.00 | - | 1 | 2 | 58.40% |
| LRN240621C00050000 | 2024-03-20 12:09PM EDT | 50.00 | 14.84 | 7.30 | 8.60 | 0.00 | - | 1 | 8 | 0.00% |
| LRN240621C00055000 | 2024-04-26 3:17PM EDT | 55.00 | 13.00 | 14.30 | 17.40 | 0.00 | - | 2 | 247 | 62.70% |
| LRN240621C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 10.00 | 9.60 | 11.00 | +1.12 | +12.61% | 3 | 449 | 48.34% |
| LRN240621C00065000 | 2024-05-03 1:32PM EDT | 65.00 | 5.40 | 5.50 | 7.00 | +0.80 | +17.39% | 5 | 918 | 43.09% |
| LRN240621C00070000 | 2024-05-03 3:41PM EDT | 70.00 | 2.15 | 2.25 | 2.40 | +0.50 | +30.30% | 9 | 441 | 24.88% |
| LRN240621C00075000 | 2024-05-03 2:06PM EDT | 75.00 | 0.50 | 0.55 | 0.70 | +0.20 | +66.67% | 9 | 1,021 | 23.88% |
| LRN240621C00080000 | 2024-04-15 3:37PM EDT | 80.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 514 | 36.40% |
| LRN240621C00085000 | 2024-03-14 12:19PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 20 | 9 | 46.48% |
| LRN240621C00090000 | 2024-01-12 1:01PM EDT | 90.00 | 0.71 | 0.40 | 0.55 | 0.00 | - | - | 7 | 51.12% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621P00035000 | 2023-11-13 4:17PM EDT | 35.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 149.17% |
| LRN240621P00040000 | 2023-11-15 3:10PM EDT | 40.00 | 1.00 | 0.55 | 0.95 | 0.00 | - | 3 | 7 | 110.55% |
| LRN240621P00042000 | 2024-03-06 3:10PM EDT | 42.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 32 | 35 | 111.91% |
| LRN240621P00043000 | 2023-11-14 1:01PM EDT | 43.00 | 1.46 | 1.05 | 1.25 | 0.00 | - | - | 10 | 110.55% |
| LRN240621P00044000 | 2024-03-07 2:42PM EDT | 44.00 | 0.65 | 0.35 | 1.80 | 0.00 | - | 1 | 8 | 104.35% |
| LRN240621P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 268 | 88.62% |
| LRN240621P00046000 | 2024-03-01 11:31AM EDT | 46.00 | 0.84 | 0.40 | 0.60 | 0.00 | - | 10 | 3 | 79.10% |
| LRN240621P00047000 | 2024-02-23 12:50PM EDT | 47.00 | 1.30 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 78.32% |
| LRN240621P00048000 | 2024-03-06 2:23PM EDT | 48.00 | 1.16 | 0.75 | 0.90 | 0.00 | - | 1 | 4 | 82.28% |
| LRN240621P00049000 | 2024-04-24 1:42PM EDT | 49.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 42 | 74.61% |
| LRN240621P00050000 | 2024-04-24 10:33AM EDT | 50.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 63 | 71.24% |
| LRN240621P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 486 | 55.08% |
| LRN240621P00060000 | 2024-05-03 12:01PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 645 | 29.98% |
| LRN240621P00065000 | 2024-05-03 12:01PM EDT | 65.00 | 0.75 | 0.60 | 1.05 | -0.30 | -28.57% | 13 | 639 | 29.37% |
| LRN240621P00070000 | 2024-05-03 1:32PM EDT | 70.00 | 2.35 | 2.05 | 2.15 | -1.45 | -38.16% | 1 | 70 | 20.58% |
| LRN240621P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRN240621P00080000 | 2024-05-03 3:34PM EDT | 80.00 | 10.50 | 9.60 | 12.20 | +10.50 | - | 2 | 0 | 53.59% |
| LRN240621P00090000 | 2024-01-24 10:30AM EDT | 90.00 | 20.80 | 30.10 | 34.90 | 0.00 | - | 1 | 0 | 186.93% |
© 2024 Yahoo. All rights reserved.