Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:1.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001500 | 2024-05-07 10:44AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LUMN240517C00001500 | 2024-05-08 3:52PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 50.00% |
| LUMN240524C00001500 | 2024-05-08 3:52PM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUMN240531C00001500 | 2024-05-08 3:50PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 25.00% |
| LUMN240607C00001500 | 2024-05-08 3:38PM EDT | 2024-06-07 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LUMN240614C00001500 | 2024-05-08 3:37PM EDT | 2024-06-14 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 25.00% |
| LUMN240621C00001500 | 2024-05-08 3:51PM EDT | 2024-06-21 | 0.05 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 12.50% |
| LUMN240719C00001500 | 2024-05-08 3:35PM EDT | 2024-07-19 | 0.08 | 0.00 | 0.00 | 0.00 | - | 303 | 0 | 12.50% |
| LUMN241018C00001500 | 2024-05-08 2:43PM EDT | 2024-10-18 | 0.20 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LUMN250117C00001500 | 2024-05-08 10:07AM EDT | 2025-01-17 | 0.26 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| LUMN250321C00001500 | 2024-05-03 11:20AM EDT | 2025-03-21 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| LUMN250620C00001500 | 2024-05-07 2:09PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| LUMN251219C00001500 | 2024-05-07 2:10PM EDT | 2025-12-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUMN260116C00001500 | 2024-05-08 10:33AM EDT | 2026-01-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 3.13% |
| LUMN261218C00001500 | 2024-05-07 10:19AM EDT | 2026-12-18 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001500 | 2024-05-08 3:04PM EDT | 2024-05-10 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN240517P00001500 | 2024-05-08 1:46PM EDT | 2024-05-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN240524P00001500 | 2024-05-08 3:04PM EDT | 2024-05-24 | 0.23 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LUMN240531P00001500 | 2024-05-07 2:18PM EDT | 2024-05-31 | 0.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN240607P00001500 | 2024-05-08 9:44AM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN240621P00001500 | 2024-05-08 9:30AM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LUMN240719P00001500 | 2024-05-07 1:30PM EDT | 2024-07-19 | 0.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN241018P00001500 | 2024-05-07 11:34AM EDT | 2024-10-18 | 0.33 | 0.00 | 0.00 | 0.00 | - | 215 | 0 | 0.00% |
| LUMN250117P00001500 | 2024-05-06 1:16PM EDT | 2025-01-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250321P00001500 | 2024-04-24 2:15PM EDT | 2025-03-21 | 0.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUMN260116P00001500 | 2024-05-06 9:39AM EDT | 2026-01-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LUMN261218P00001500 | 2024-05-06 12:05PM EDT | 2026-12-18 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.