CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240719C00020000 | 2024-06-21 1:01PM EDT | 20.00 | 2.24 | 0.00 | 3.70 | 0.00 | - | 20 | 17 | 57.81% |
| LSXMK240719C00021000 | 2024-06-26 9:30AM EDT | 21.00 | 1.10 | 0.70 | 1.00 | -0.25 | -18.52% | 1 | 2 | 43.85% |
| LSXMK240719C00022000 | 2024-06-24 3:02PM EDT | 22.00 | 0.65 | 0.45 | 0.70 | 0.00 | - | 12 | 817 | 49.32% |
| LSXMK240719C00023000 | 2024-06-14 2:09PM EDT | 23.00 | 0.28 | 0.00 | 0.35 | 0.00 | - | 12 | 101 | 45.70% |
| LSXMK240719C00024000 | 2024-06-25 9:38AM EDT | 24.00 | 0.25 | 0.10 | 0.30 | +0.02 | +8.70% | 1 | 97 | 54.10% |
| LSXMK240719C00025000 | 2024-06-25 10:12AM EDT | 25.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 1,113 | 52.15% |
| LSXMK240719C00026000 | 2024-06-24 9:38AM EDT | 26.00 | 0.11 | 0.05 | 0.10 | 0.00 | - | 5 | 1,427 | 51.37% |
| LSXMK240719C00027000 | 2024-06-24 1:24PM EDT | 27.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 356 | 65.23% |
| LSXMK240719C00028000 | 2024-05-22 3:55PM EDT | 28.00 | 0.25 | 0.00 | 0.15 | 0.00 | - | 8 | 146 | 65.04% |
| LSXMK240719C00029000 | 2024-04-22 10:16AM EDT | 29.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LSXMK240719C00030000 | 2024-06-04 1:32PM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2,011 | 3,989 | 64.84% |
| LSXMK240719C00031000 | 2024-04-29 9:48AM EDT | 31.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 10 | 10 | 118.16% |
| LSXMK240719C00032000 | 2024-05-17 2:05PM EDT | 32.00 | 0.13 | 0.00 | 2.60 | 0.00 | - | 10 | 2,293 | 186.72% |
| LSXMK240719C00033000 | 2024-02-12 12:28PM EDT | 33.00 | 2.10 | 0.00 | 4.10 | 0.00 | - | - | 50 | 234.38% |
| LSXMK240719C00034000 | 2024-05-06 12:52PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 691 | 98.05% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240719P00018000 | 2024-06-14 9:30AM EDT | 18.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LSXMK240719P00019000 | 2024-06-13 11:48AM EDT | 19.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 2 | 6 | 164.65% |
| LSXMK240719P00020000 | 2024-06-25 2:25PM EDT | 20.00 | 0.40 | 0.25 | 0.40 | +0.05 | +14.29% | 5 | 2,861 | 40.04% |
| LSXMK240719P00021000 | 2024-06-24 3:02PM EDT | 21.00 | 0.75 | 0.15 | 3.00 | 0.00 | - | 11 | 41 | 75.78% |
| LSXMK240719P00022000 | 2024-06-25 1:02PM EDT | 22.00 | 1.55 | 1.20 | 4.90 | +0.15 | +10.71% | 3 | 862 | 117.48% |
| LSXMK240719P00023000 | 2024-06-10 3:48PM EDT | 23.00 | 2.26 | 0.90 | 4.90 | 0.00 | - | 15 | 46 | 79.98% |
| LSXMK240719P00024000 | 2024-06-21 10:52AM EDT | 24.00 | 1.95 | 2.90 | 3.50 | 0.00 | - | 4 | 5,297 | 54.88% |
| LSXMK240719P00025000 | 2024-06-21 9:51AM EDT | 25.00 | 3.07 | 2.10 | 6.50 | 0.00 | - | 1 | 1,192 | 71.88% |
| LSXMK240719P00026000 | 2024-06-20 11:42AM EDT | 26.00 | 4.00 | 4.80 | 5.40 | 0.00 | - | 6 | 288 | 66.21% |
| LSXMK240719P00027000 | 2024-06-20 2:11PM EDT | 27.00 | 5.10 | 5.80 | 6.40 | 0.00 | - | 31 | 261 | 74.22% |
| LSXMK240719P00028000 | 2024-06-20 12:20PM EDT | 28.00 | 6.00 | 6.80 | 7.40 | 0.00 | - | 1 | 290 | 81.84% |
| LSXMK240719P00029000 | 2024-01-08 10:30AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240719P00030000 | 2024-05-10 2:43PM EDT | 30.00 | 5.40 | 7.70 | 11.50 | 0.00 | - | 13 | 1 | 135.74% |
| LSXMK240719P00031000 | 2024-05-22 1:39PM EDT | 31.00 | 8.20 | 6.50 | 10.30 | 0.00 | - | 6 | 6 | 121.19% |
| LSXMK240719P00035000 | 2024-01-30 11:01AM EDT | 35.00 | 5.10 | 4.30 | 8.50 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.