Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:3.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00003500 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 287.50% |
| LUMN240621C00003500 | 2024-05-06 1:35PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,521 | 131.25% |
| LUMN240719C00003500 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 488 | 112.50% |
| LUMN241018C00003500 | 2024-05-08 9:30AM EDT | 2024-10-18 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 557 | 75.00% |
| LUMN250117C00003500 | 2024-05-09 10:20AM EDT | 2025-01-17 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 170 | 1,561 | 79.69% |
| LUMN250321C00003500 | 2024-05-08 11:01AM EDT | 2025-03-21 | 0.05 | 0.02 | 0.19 | 0.00 | - | 190 | 693 | 91.80% |
| LUMN250620C00003500 | 2024-05-08 11:03AM EDT | 2025-06-20 | 0.07 | 0.05 | 0.08 | 0.00 | - | 178 | 102 | 70.31% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 2025-12-19 | 0.13 | 0.00 | 0.17 | 0.00 | - | 1 | 1,248 | 63.28% |
| LUMN260116C00003500 | 2024-04-24 3:19PM EDT | 2026-01-16 | 0.18 | 0.14 | 0.18 | 0.00 | - | 1 | 79 | 75.78% |
| LUMN261218C00003500 | 2024-05-01 10:12AM EDT | 2026-12-18 | 0.21 | 0.24 | 0.29 | 0.00 | - | 1 | 29 | 74.22% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00003500 | 2024-04-18 10:05AM EDT | 2024-05-17 | 2.21 | 2.12 | 2.22 | 0.00 | - | - | 3 | 362.50% |
| LUMN240621P00003500 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.29 | 2.13 | 2.25 | 0.00 | - | 10 | 0 | 200.00% |
| LUMN240719P00003500 | 2024-05-02 1:50PM EDT | 2024-07-19 | 2.24 | 2.13 | 2.70 | 0.00 | - | - | 3 | 247.66% |
| LUMN241018P00003500 | 2024-03-05 4:08PM EDT | 2024-10-18 | 1.80 | 1.55 | 2.99 | 0.00 | - | - | 50 | 114.06% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.18 | 2.14 | 2.89 | 0.00 | - | 1 | 277 | 155.86% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 2025-06-20 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 127.34% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 2025-12-19 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 2026-01-16 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 110.94% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 2026-12-18 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 53.91% |
© 2024 Yahoo. All rights reserved.