The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
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 | 2.80 | 5.90 | 0.00 | - | 1 | 0 | 126.56% |
| LSXMK240517C00024000 | 2024-05-02 1:48PM EDT | 24.00 | 1.40 | 1.05 | 4.10 | 0.00 | - | - | 1 | 96.29% |
| LSXMK240517C00025000 | 2024-05-06 12:39PM EDT | 25.00 | 0.97 | 0.55 | 1.60 | +0.32 | +49.23% | 10 | 223 | 73.14% |
| LSXMK240517C00026000 | 2024-05-06 1:31PM EDT | 26.00 | 0.55 | 0.25 | 0.65 | +0.12 | +27.91% | 17 | 1,071 | 47.07% |
| LSXMK240517C00027000 | 2024-05-02 3:42PM EDT | 27.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 4 | 1,030 | 47.95% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 632 | 50.88% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 61 | 134 | 171.58% |
| LSXMK240517C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 780 | 53.13% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 61.33% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 79.30% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 108.20% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 249.32% |
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 | 104.30% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 229.20% |
| LSXMK240517P00023000 | 2024-05-03 11:34AM EDT | 23.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 42 | 56.06% |
| LSXMK240517P00024000 | 2024-05-03 3:40PM EDT | 24.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 22 | 222 | 47.36% |
| LSXMK240517P00025000 | 2024-05-06 1:47PM EDT | 25.00 | 0.50 | 0.35 | 0.50 | -0.18 | -26.47% | 3 | 374 | 39.55% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 0.25 | 2.40 | 0.00 | - | 14 | 384 | 56.74% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 1.60 | 1.90 | 0.00 | - | 4 | 1,357 | 51.17% |
| LSXMK240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 3.50 | 2.50 | 2.75 | 0.00 | - | 20 | 365 | 55.08% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 5 | 143 | 62.79% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 2.50 | 4.70 | 0.00 | - | 10 | 50 | 73.63% |
© 2024 Yahoo. All rights reserved.