Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00002000 | 2024-05-03 10:26AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 833 | 325.00% |
| LUMN240517C00002000 | 2024-05-06 11:08AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 150.00% |
| LUMN240524C00002000 | 2024-04-24 10:28AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 80 | 172 | 112.50% |
| LUMN240531C00002000 | 2024-05-01 3:23PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 42 | 173 | 112.50% |
| LUMN240607C00002000 | 2024-05-07 10:55AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.75 | 0.00 | - | 233 | 209 | 384.38% |
| LUMN240614C00002000 | 2024-05-08 1:40PM EDT | 2024-06-14 | 0.03 | 0.01 | 0.03 | 0.00 | - | 11 | 3 | 103.13% |
| LUMN240621C00002000 | 2024-05-08 10:51AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 9 | 7,515 | 98.44% |
| LUMN240719C00002000 | 2024-05-08 12:26PM EDT | 2024-07-19 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 10 | 4,484 | 85.16% |
| LUMN241018C00002000 | 2024-05-08 2:41PM EDT | 2024-10-18 | 0.09 | 0.07 | 0.09 | -0.01 | -10.00% | 317 | 2,774 | 75.00% |
| LUMN250117C00002000 | 2024-05-08 1:53PM EDT | 2025-01-17 | 0.14 | 0.13 | 0.16 | -0.03 | -17.65% | 77 | 7,003 | 77.34% |
| LUMN250321C00002000 | 2024-05-03 2:41PM EDT | 2025-03-21 | 0.21 | 0.17 | 0.19 | 0.00 | - | 52 | 220 | 76.95% |
| LUMN250620C00002000 | 2024-05-07 1:31PM EDT | 2025-06-20 | 0.27 | 0.22 | 0.25 | 0.00 | - | 10 | 1,293 | 78.13% |
| LUMN251219C00002000 | 2024-05-07 1:37PM EDT | 2025-12-19 | 0.36 | 0.00 | 0.48 | 0.00 | - | 1 | 2,242 | 65.63% |
| LUMN260116C00002000 | 2024-05-08 2:54PM EDT | 2026-01-16 | 0.32 | 0.31 | 0.36 | -0.04 | -11.11% | 6 | 1,522 | 78.52% |
| LUMN261218C00002000 | 2024-05-08 12:48PM EDT | 2026-12-18 | 0.46 | 0.43 | 0.48 | -0.04 | -8.00% | 1 | 981 | 78.13% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00002000 | 2024-04-17 12:10PM EDT | 2024-05-10 | 0.68 | 0.54 | 1.44 | 0.00 | - | - | 11 | 1,209.38% |
| LUMN240517P00002000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 0.79 | 0.62 | 0.81 | 0.00 | - | 1 | 24 | 334.38% |
| LUMN240524P00002000 | 2024-05-02 3:49PM EDT | 2024-05-24 | 0.74 | 0.63 | 1.36 | 0.00 | - | 10 | 10 | 432.81% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.66 | 0.90 | 0.00 | - | 95 | 17,105 | 129.69% |
| LUMN240719P00002000 | 2024-05-07 3:20PM EDT | 2024-07-19 | 0.69 | 0.14 | 0.95 | 0.00 | - | 3 | 313 | 183.59% |
| LUMN241018P00002000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 0.73 | 0.42 | 1.53 | 0.00 | - | 2 | 434 | 129.69% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2025-01-17 | 0.82 | 0.79 | 0.82 | 0.00 | - | 1 | 10,826 | 61.33% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.81 | 0.85 | 0.00 | - | 1 | 104 | 60.94% |
| LUMN250620P00002000 | 2024-05-06 9:34AM EDT | 2025-06-20 | 0.80 | 0.84 | 0.89 | 0.00 | - | 1 | 46 | 60.94% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 1.12 | 0.00 | - | 4 | 7,598 | 69.73% |
| LUMN260116P00002000 | 2024-05-01 10:02AM EDT | 2026-01-16 | 1.01 | 0.91 | 0.95 | 0.00 | - | 1 | 427 | 59.77% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.02 | 1.03 | 0.00 | - | 30 | 106 | 60.35% |
© 2024 Yahoo. All rights reserved.