LGI Homes, Inc. (LGIH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517C00090000 | 2024-05-02 1:22PM EDT | 90.00 | 3.10 | 7.30 | 11.70 | 0.00 | - | 20 | 41 | 104.15% |
| LGIH240517C00095000 | 2024-05-06 11:14AM EDT | 95.00 | 5.14 | 3.20 | 7.20 | 0.00 | - | 10 | 53 | 81.23% |
| LGIH240517C00100000 | 2024-05-08 12:01PM EDT | 100.00 | 1.75 | 2.20 | 2.45 | 0.00 | - | 4 | 34 | 46.36% |
| LGIH240517C00105000 | 2024-05-08 12:46PM EDT | 105.00 | 0.45 | 0.40 | 2.65 | 0.00 | - | 85 | 128 | 60.64% |
| LGIH240517C00110000 | 2024-04-25 11:17AM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 102.59% |
| LGIH240517C00115000 | 2024-04-15 1:02PM EDT | 115.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | 5 | 11 | 124.37% |
| LGIH240517C00120000 | 2024-04-30 10:46AM EDT | 120.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 69 | 107.23% |
| LGIH240517C00125000 | 2024-05-07 10:37AM EDT | 125.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 10 | 20 | 63.28% |
| LGIH240517C00130000 | 2024-02-28 11:04AM EDT | 130.00 | 2.65 | 2.15 | 3.40 | 0.00 | - | 1 | 35 | 187.21% |
| LGIH240517C00135000 | 2024-04-19 12:19PM EDT | 135.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 193.26% |
| LGIH240517C00140000 | 2024-03-25 10:31AM EDT | 140.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 132.32% |
| LGIH240517C00145000 | 2024-02-22 12:43PM EDT | 145.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 1 | 21 | 222.36% |
| LGIH240517C00150000 | 2024-02-22 12:43PM EDT | 150.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 41 | 234.38% |
| LGIH240517C00155000 | 2024-03-25 10:56AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 162.30% |
| LGIH240517C00160000 | 2024-01-17 12:47PM EDT | 160.00 | 1.85 | 0.10 | 3.90 | 0.00 | - | 3 | 9 | 244.73% |
| LGIH240517C00165000 | 2023-11-15 12:01PM EDT | 165.00 | 3.20 | 3.10 | 4.70 | 0.00 | - | 4 | 30 | 309.13% |
| LGIH240517C00170000 | 2024-02-14 4:39PM EDT | 170.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 278.52% |
| LGIH240517C00175000 | 2024-03-18 2:24PM EDT | 175.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 80 | 175.00% |
| LGIH240517C00180000 | 2024-03-18 2:24PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 26 | 204.20% |
| LGIH240517C00185000 | 2024-03-25 3:14PM EDT | 185.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 229.10% |
| LGIH240517C00195000 | 2024-01-23 12:32PM EDT | 195.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 324.80% |
| LGIH240517C00200000 | 2024-02-12 12:20PM EDT | 200.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 224.81% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517P00055000 | 2024-03-12 1:55PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 17 | 225.78% |
| LGIH240517P00060000 | 2023-10-19 10:33AM EDT | 60.00 | 2.45 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 214.26% |
| LGIH240517P00065000 | 2023-10-27 10:44AM EDT | 65.00 | 3.60 | 0.00 | 1.10 | 0.00 | - | 13 | 0 | 183.59% |
| LGIH240517P00070000 | 2024-04-19 1:28PM EDT | 70.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 236.48% |
| LGIH240517P00075000 | 2024-05-09 11:04AM EDT | 75.00 | 0.10 | 0.00 | 0.10 | -0.33 | -76.74% | 2 | 31 | 85.55% |
| LGIH240517P00080000 | 2024-05-02 1:05PM EDT | 80.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 170.07% |
| LGIH240517P00085000 | 2024-05-07 10:41AM EDT | 85.00 | 0.20 | 0.00 | 1.25 | 0.00 | - | 2 | 96 | 86.38% |
| LGIH240517P00090000 | 2024-05-09 3:01PM EDT | 90.00 | 0.25 | 0.15 | 0.50 | -1.48 | -85.55% | 5 | 131 | 51.56% |
| LGIH240517P00095000 | 2024-05-09 1:27PM EDT | 95.00 | 1.00 | 0.65 | 1.40 | -0.66 | -39.76% | 10 | 114 | 54.44% |
| LGIH240517P00100000 | 2024-05-08 11:52AM EDT | 100.00 | 3.75 | 2.45 | 3.30 | 0.00 | - | 1 | 179 | 50.98% |
| LGIH240517P00105000 | 2024-04-05 2:29PM EDT | 105.00 | 9.30 | 6.00 | 10.60 | 0.00 | - | 2 | 55 | 83.30% |
| LGIH240517P00110000 | 2024-05-09 1:49PM EDT | 110.00 | 11.01 | 9.10 | 13.00 | -1.17 | -9.61% | 1 | 175 | 56.10% |
| LGIH240517P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 25.20 | 13.90 | 18.00 | 0.00 | - | 2 | 1 | 68.65% |
| LGIH240517P00120000 | 2024-04-29 2:03PM EDT | 120.00 | 24.01 | 18.90 | 23.00 | 0.00 | - | 25 | 27 | 83.20% |
| LGIH240517P00125000 | 2024-04-12 2:35PM EDT | 125.00 | 27.00 | 23.60 | 28.00 | 0.00 | - | 1 | 0 | 87.30% |
| LGIH240517P00130000 | 2024-03-19 1:03PM EDT | 130.00 | 20.42 | 34.50 | 38.80 | 0.00 | - | 1 | 0 | 257.06% |
| LGIH240517P00135000 | 2024-04-18 9:46AM EDT | 135.00 | 39.80 | 33.60 | 38.00 | 0.00 | - | 5 | 0 | 109.96% |
© 2024 Yahoo. All rights reserved.