Stride, Inc. (LRN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240920C00030000 | 2024-04-25 11:01AM EDT | 30.00 | 35.47 | 38.10 | 42.90 | 0.00 | - | 1 | 16 | 89.99% |
| LRN240920C00045000 | 2024-04-19 3:28PM EDT | 45.00 | 14.00 | 23.70 | 28.40 | 0.00 | - | 12 | 26 | 60.89% |
| LRN240920C00050000 | 2024-04-24 3:53PM EDT | 50.00 | 15.50 | 20.20 | 22.40 | 0.00 | - | 2 | 14 | 52.54% |
| LRN240920C00055000 | 2024-04-25 3:31PM EDT | 55.00 | 14.00 | 16.20 | 18.20 | 0.00 | - | 10 | 7 | 50.05% |
| LRN240920C00060000 | 2024-04-26 12:04PM EDT | 60.00 | 11.10 | 11.60 | 14.10 | 0.00 | - | 1 | 245 | 52.32% |
| LRN240920C00065000 | 2024-05-03 2:57PM EDT | 65.00 | 9.10 | 8.60 | 9.50 | +0.80 | +9.64% | 3 | 200 | 41.37% |
| LRN240920C00070000 | 2024-05-03 11:03AM EDT | 70.00 | 5.70 | 6.20 | 6.60 | +1.30 | +29.55% | 6 | 149 | 39.10% |
| LRN240920C00075000 | 2024-05-03 1:11PM EDT | 75.00 | 3.97 | 4.00 | 4.30 | +0.37 | +10.28% | 1 | 339 | 37.06% |
| LRN240920C00080000 | 2024-05-02 3:47PM EDT | 80.00 | 2.20 | 2.50 | 2.70 | 0.00 | - | 45 | 480 | 35.90% |
| LRN240920C00085000 | 2024-05-03 3:57PM EDT | 85.00 | 1.60 | 1.55 | 1.70 | +0.25 | +18.52% | 4 | 502 | 35.67% |
| LRN240920C00090000 | 2024-04-30 11:31AM EDT | 90.00 | 0.55 | 0.95 | 1.05 | 0.00 | - | 8 | 59 | 35.57% |
| LRN240920C00095000 | 2024-04-10 11:31AM EDT | 95.00 | 0.70 | 0.50 | 0.65 | 0.00 | - | 1 | 4 | 35.72% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240920P00040000 | 2024-03-01 11:29AM EDT | 40.00 | 0.95 | 0.60 | 0.80 | 0.00 | - | 2 | 2 | 63.43% |
| LRN240920P00045000 | 2024-04-16 3:53PM EDT | 45.00 | 1.60 | 0.05 | 1.60 | 0.00 | - | 200 | 919 | 54.44% |
| LRN240920P00050000 | 2024-04-24 10:38AM EDT | 50.00 | 1.00 | 0.45 | 0.55 | 0.00 | - | 1 | 51 | 39.45% |
| LRN240920P00055000 | 2024-05-03 2:29PM EDT | 55.00 | 0.95 | 0.90 | 1.10 | -0.40 | -29.63% | 1 | 145 | 37.40% |
| LRN240920P00060000 | 2024-05-02 12:38PM EDT | 60.00 | 2.10 | 1.80 | 2.00 | 0.00 | - | 7 | 363 | 35.25% |
| LRN240920P00065000 | 2024-05-02 11:21AM EDT | 65.00 | 3.80 | 3.10 | 3.40 | 0.00 | - | 13 | 190 | 33.19% |
| LRN240920P00070000 | 2024-05-02 1:20PM EDT | 70.00 | 6.00 | 5.20 | 5.50 | 0.00 | - | 11 | 26 | 31.60% |
| LRN240920P00075000 | 2024-04-30 9:53AM EDT | 75.00 | 9.79 | 7.90 | 8.20 | 0.00 | - | 1 | 12 | 29.37% |
| LRN240920P00080000 | 2024-03-05 1:39PM EDT | 80.00 | 19.80 | 19.70 | 20.30 | 0.00 | - | 11 | 11 | 78.93% |
| LRN240920P00085000 | 2024-04-08 12:48PM EDT | 85.00 | 24.20 | 14.20 | 16.40 | 0.00 | - | 1 | 8 | 31.68% |
© 2024 Yahoo. All rights reserved.