The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real Time 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920C00021000 | 2024-01-02 10:30AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00022000 | 2024-01-02 10:30AM EDT | 22.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00023000 | 2024-02-05 10:30AM EDT | 23.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00025000 | 2024-05-15 1:08PM EDT | 25.00 | 1.65 | 1.40 | 1.80 | 0.00 | - | 25 | 1,148 | 36.94% |
| LSXMK240920C00027000 | 2023-12-15 10:30AM EDT | 27.00 | 4.60 | 4.80 | 8.50 | 0.00 | - | 2 | 2 | 135.79% |
| LSXMK240920C00028000 | 2024-05-09 1:12PM EDT | 28.00 | 1.10 | 0.50 | 0.80 | 0.00 | - | 1 | 106 | 35.47% |
| LSXMK240920C00029000 | 2024-05-14 9:30AM EDT | 29.00 | 0.95 | 0.35 | 0.60 | 0.00 | - | 1 | 124 | 35.30% |
| LSXMK240920C00030000 | 2024-05-16 12:26PM EDT | 30.00 | 0.35 | 0.25 | 0.45 | 0.00 | - | 1 | 488 | 35.30% |
| LSXMK240920C00031000 | 2024-03-19 1:57PM EDT | 31.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 11 | 11 | 55.15% |
| LSXMK240920C00032000 | 2024-04-09 9:41AM EDT | 32.00 | 0.90 | 0.00 | 3.20 | 0.00 | - | 2 | 192 | 68.07% |
| LSXMK240920C00035000 | 2023-12-18 10:30AM EDT | 35.00 | 1.55 | 1.35 | 4.30 | 0.00 | - | - | 1 | 102.05% |
| LSXMK240920C00036000 | 2024-01-04 10:30AM EDT | 36.00 | 2.10 | 1.00 | 4.00 | 0.00 | - | - | 1 | 99.22% |
| LSXMK240920C00037000 | 2024-01-04 10:30AM EDT | 37.00 | 2.10 | 1.10 | 3.50 | 0.00 | - | - | 1 | 98.49% |
| LSXMK240920C00038000 | 2024-03-25 10:31AM EDT | 38.00 | 0.45 | 0.00 | 2.00 | 0.00 | - | 6 | 6 | 73.54% |
| LSXMK240920C00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LSXMK240920C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920P00015000 | 2024-03-07 10:30AM EDT | 15.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 135.16% |
| LSXMK240920P00020000 | 2024-04-25 1:41PM EDT | 20.00 | 1.50 | 0.05 | 1.50 | 0.00 | - | 350 | 1,366 | 62.55% |
| LSXMK240920P00021000 | 2024-03-07 10:30AM EDT | 21.00 | 0.80 | 0.00 | 1.35 | 0.00 | - | 1 | 8 | 51.12% |
| LSXMK240920P00022000 | 2024-03-18 9:30AM EDT | 22.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| LSXMK240920P00023000 | 2024-05-17 10:04AM EDT | 23.00 | 1.00 | 0.60 | 5.00 | +0.17 | +20.48% | 1 | 9 | 62.26% |
| LSXMK240920P00024000 | 2024-04-25 1:41PM EDT | 24.00 | 1.85 | 0.00 | 2.00 | 0.00 | - | 350 | 1,361 | 38.33% |
| LSXMK240920P00025000 | 2024-04-25 1:41PM EDT | 25.00 | 0.60 | 1.70 | 5.00 | 0.00 | - | 175 | 356 | 52.30% |
| LSXMK240920P00026000 | 2024-01-25 10:30AM EDT | 26.00 | 1.90 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 70.41% |
| LSXMK240920P00027000 | 2024-04-18 2:22PM EDT | 27.00 | 3.90 | 2.20 | 6.00 | 0.00 | - | 1 | 1 | 76.42% |
| LSXMK240920P00030000 | 2024-04-23 11:35AM EDT | 30.00 | 5.30 | 5.60 | 6.00 | 0.00 | - | 296 | 4,286 | 31.64% |
| LSXMK240920P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 7.00 | 5.20 | 10.00 | 0.00 | - | 7 | 7 | 0.00% |
| LSXMK240920P00038000 | 2024-01-29 10:30AM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| LSXMK240920P00040000 | 2024-03-04 10:53AM EDT | 40.00 | 11.40 | 10.30 | 15.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.