The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:54PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 2.40 | 5.40 | 0.00 | - | 1 | 0 | 112.11% |
| LSXMK240517C00025000 | 2024-04-30 10:12AM EDT | 25.00 | 0.63 | 0.60 | 0.70 | -0.62 | -49.60% | 3 | 177 | 38.48% |
| LSXMK240517C00026000 | 2024-04-30 11:31AM EDT | 26.00 | 0.31 | 0.25 | 0.40 | -0.39 | -55.71% | 1 | 1,030 | 40.53% |
| LSXMK240517C00027000 | 2024-04-30 9:31AM EDT | 27.00 | 0.30 | 0.10 | 0.15 | -0.05 | -14.29% | 3 | 508 | 37.11% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.20 | -0.10 | -50.00% | 12 | 620 | 50.98% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 61 | 134 | 55.66% |
| LSXMK240517C00030000 | 2024-04-29 9:37AM EDT | 30.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 772 | 50.39% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 57.03% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 72.27% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 96.88% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 216.41% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 77.15% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 2.60 | 0.00 | - | - | 6 | 116.99% |
| LSXMK240517P00023000 | 2024-04-26 3:33PM EDT | 23.00 | 0.30 | 0.15 | 0.25 | 0.00 | - | 1 | 42 | 39.65% |
| LSXMK240517P00024000 | 2024-04-30 10:40AM EDT | 24.00 | 0.50 | 0.35 | 0.50 | +0.20 | +66.67% | 11 | 203 | 37.01% |
| LSXMK240517P00025000 | 2024-04-30 10:52AM EDT | 25.00 | 0.85 | 0.80 | 1.00 | +0.25 | +41.67% | 5 | 345 | 37.99% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 1.35 | 1.80 | 0.00 | - | 14 | 384 | 45.12% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 2.35 | 2.55 | -0.22 | -8.80% | 4 | 1,357 | 43.56% |
| LSXMK240517P00028000 | 2024-04-17 3:13PM EDT | 28.00 | 3.70 | 3.20 | 3.50 | 0.00 | - | 11 | 385 | 50.20% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 4.20 | 4.40 | 0.00 | - | 5 | 143 | 49.02% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 5.20 | 5.40 | 0.00 | - | 10 | 57 | 56.64% |
© 2024 Yahoo. All rights reserved.