Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001000 | 2024-05-07 12:43PM EDT | 2024-05-10 | 0.35 | 0.00 | 1.02 | 0.00 | - | 4 | 286 | 1,081.25% |
| LUMN240517C00001000 | 2024-05-08 1:01PM EDT | 2024-05-17 | 0.26 | 0.00 | 0.46 | -0.13 | -33.33% | 12 | 277 | 428.13% |
| LUMN240524C00001000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.35 | 0.06 | 0.40 | 0.00 | - | 1 | 15 | 250.00% |
| LUMN240531C00001000 | 2024-05-08 12:57PM EDT | 2024-05-31 | 0.31 | 0.26 | 0.35 | -0.04 | -11.43% | 1 | 149 | 100.00% |
| LUMN240607C00001000 | 2024-05-07 9:30AM EDT | 2024-06-07 | 0.25 | 0.29 | 0.37 | -0.19 | -43.18% | 3 | 11 | 115.63% |
| LUMN240621C00001000 | 2024-05-08 11:56AM EDT | 2024-06-21 | 0.35 | 0.29 | 0.34 | +0.01 | +2.94% | 11 | 1,726 | 82.81% |
| LUMN240719C00001000 | 2024-05-08 10:26AM EDT | 2024-07-19 | 0.33 | 0.28 | 0.37 | -0.05 | -13.16% | 1 | 1,116 | 71.88% |
| LUMN241018C00001000 | 2024-05-06 2:40PM EDT | 2024-10-18 | 0.45 | 0.37 | 0.45 | 0.00 | - | 2 | 70 | 82.03% |
| LUMN250117C00001000 | 2024-05-08 9:59AM EDT | 2025-01-17 | 0.50 | 0.30 | 0.50 | -0.05 | -9.09% | 50 | 2,859 | 62.50% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.49 | 0.54 | 0.00 | - | 100 | 268 | 87.11% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.01 | 1.35 | 0.00 | - | 1 | 156 | 117.58% |
| LUMN251219C00001000 | 2024-05-01 9:40AM EDT | 2025-12-19 | 0.55 | 0.35 | 2.00 | 0.00 | - | 50 | 893 | 264.06% |
| LUMN260116C00001000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 0.65 | 0.65 | 0.69 | 0.00 | - | 1 | 1,965 | 93.36% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.01 | 1.50 | 0.00 | - | 6 | 204 | 89.84% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001000 | 2024-05-08 9:31AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 3,307 | 225.00% |
| LUMN240517P00001000 | 2024-05-08 10:14AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 259 | 1,872 | 100.00% |
| LUMN240524P00001000 | 2024-05-08 3:22PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 630 | 90.63% |
| LUMN240531P00001000 | 2024-05-08 11:12AM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 54 | 219 | 75.00% |
| LUMN240607P00001000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 75.00% |
| LUMN240621P00001000 | 2024-05-08 11:07AM EDT | 2024-06-21 | 0.04 | 0.02 | 0.04 | +0.02 | +100.00% | 60 | 21,044 | 78.13% |
| LUMN240719P00001000 | 2024-05-08 11:38AM EDT | 2024-07-19 | 0.04 | 0.04 | 0.06 | 0.00 | - | 101 | 1,576 | 75.00% |
| LUMN241018P00001000 | 2024-05-08 2:53PM EDT | 2024-10-18 | 0.12 | 0.11 | 0.13 | +0.03 | +33.33% | 202 | 1,865 | 78.13% |
| LUMN250117P00001000 | 2024-05-08 9:34AM EDT | 2025-01-17 | 0.16 | 0.16 | 0.19 | 0.00 | - | 100 | 21,417 | 79.30% |
| LUMN250321P00001000 | 2024-05-07 12:36PM EDT | 2025-03-21 | 0.19 | 0.18 | 0.21 | -0.01 | -5.00% | 10 | 582 | 76.56% |
| LUMN250620P00001000 | 2024-05-08 2:59PM EDT | 2025-06-20 | 0.22 | 0.21 | 0.24 | 0.00 | - | 1 | 150 | 74.61% |
| LUMN251219P00001000 | 2024-05-08 9:57AM EDT | 2025-12-19 | 0.29 | 0.27 | 0.30 | +0.02 | +7.41% | 30 | 49,626 | 73.83% |
| LUMN260116P00001000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 0.32 | 0.27 | 0.32 | 0.00 | - | 1 | 2,721 | 74.22% |
| LUMN261218P00001000 | 2024-05-07 10:41AM EDT | 2026-12-18 | 0.36 | 0.34 | 0.85 | 0.00 | - | 2 | 92,648 | 113.28% |
© 2024 Yahoo. All rights reserved.