Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240621C00330000 | 2024-03-12 12:48PM EDT | 330.00 | 142.58 | 133.90 | 142.10 | 0.00 | - | 3 | 0 | 0.00% |
| LII240621C00340000 | 2023-10-25 2:20PM EDT | 340.00 | 45.00 | 89.90 | 97.60 | 0.00 | - | - | 0 | 0.00% |
| LII240621C00350000 | 2024-03-26 11:05AM EDT | 350.00 | 143.25 | 105.00 | 114.20 | 0.00 | - | 2 | 2 | 0.00% |
| LII240621C00380000 | 2023-10-23 1:36PM EDT | 380.00 | 34.10 | 57.20 | 60.40 | 0.00 | - | - | 29 | 0.00% |
| LII240621C00390000 | 2023-10-23 1:36PM EDT | 390.00 | 29.70 | 51.00 | 57.00 | 0.00 | - | - | 5 | 0.00% |
| LII240621C00400000 | 2023-10-23 1:36PM EDT | 400.00 | 25.90 | 44.70 | 47.40 | 0.00 | - | - | 5 | 0.00% |
| LII240621C00410000 | 2024-01-26 3:25PM EDT | 410.00 | 49.20 | 63.40 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
| LII240621C00420000 | 2024-05-15 9:31AM EDT | 420.00 | 85.00 | 79.00 | 88.40 | 0.00 | - | 10 | 6 | 70.75% |
| LII240621C00430000 | 2024-02-29 1:37PM EDT | 430.00 | 58.22 | 65.90 | 73.20 | 0.00 | - | - | 5 | 36.39% |
| LII240621C00440000 | 2024-03-14 12:18PM EDT | 440.00 | 48.45 | 41.60 | 48.00 | 0.00 | - | 1 | 12 | 0.00% |
| LII240621C00450000 | 2024-04-16 2:23PM EDT | 450.00 | 30.59 | 39.00 | 47.90 | 0.00 | - | 1 | 64 | 0.00% |
| LII240621C00460000 | 2024-05-01 1:23PM EDT | 460.00 | 16.30 | 41.00 | 49.80 | 0.00 | - | 1 | 96 | 48.53% |
| LII240621C00470000 | 2024-05-22 1:07PM EDT | 470.00 | 33.90 | 32.40 | 39.70 | 0.00 | - | 1 | 151 | 41.17% |
| LII240621C00480000 | 2024-05-17 11:45AM EDT | 480.00 | 19.80 | 24.00 | 32.10 | 0.00 | - | 1 | 4 | 39.72% |
| LII240621C00490000 | 2024-05-29 11:13AM EDT | 490.00 | 14.57 | 18.40 | 25.60 | 0.00 | - | 1 | 110 | 39.23% |
| LII240621C00495000 | 2024-05-29 11:13AM EDT | 495.00 | 11.96 | 14.80 | 22.10 | 0.00 | - | 1 | 1 | 37.82% |
| LII240621C00500000 | 2024-05-17 10:56AM EDT | 500.00 | 11.40 | 11.70 | 18.20 | 0.00 | - | 1 | 8 | 35.17% |
| LII240621C00505000 | 2024-05-29 3:37PM EDT | 505.00 | 6.50 | 9.00 | 15.30 | 0.00 | - | - | 1 | 34.17% |
| LII240621C00510000 | 2024-05-15 12:22PM EDT | 510.00 | 15.00 | 6.80 | 13.00 | 0.00 | - | 150 | 513 | 33.93% |
| LII240621C00520000 | 2024-05-28 11:43AM EDT | 520.00 | 9.00 | 3.80 | 10.00 | 0.00 | - | 3 | 15 | 35.43% |
| LII240621C00525000 | 2024-05-22 3:32PM EDT | 525.00 | 4.50 | 2.30 | 8.20 | 0.00 | - | - | 1 | 34.83% |
| LII240621C00540000 | 2024-02-06 10:30AM EDT | 540.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| LII240621C00560000 | 2024-03-22 11:00AM EDT | 560.00 | 9.50 | 0.10 | 6.20 | 0.00 | - | 1 | 2 | 49.51% |
| LII240621C00580000 | 2024-03-08 10:30AM EDT | 580.00 | 5.40 | 0.10 | 6.40 | 0.00 | - | 1 | 7 | 59.61% |
| LII240621C00600000 | 2024-03-27 3:49PM EDT | 600.00 | 3.20 | 0.05 | 5.50 | 0.00 | - | 1 | 9 | 53.89% |
| LII240621C00620000 | 2024-03-07 10:30AM EDT | 620.00 | 2.70 | 0.65 | 5.90 | 0.00 | - | 1 | 2 | 63.55% |
| LII240621C00640000 | 2024-03-06 10:30AM EDT | 640.00 | 1.64 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 53.88% |
| LII240621C00660000 | 2024-03-21 10:43AM EDT | 660.00 | 2.50 | 0.50 | 2.70 | 0.00 | - | 2 | 14 | 66.16% |
| LII240621C00740000 | 2024-05-10 1:06PM EDT | 740.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 1 | 4 | 64.94% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240621P00260000 | 2023-12-14 10:30AM EDT | 260.00 | 1.80 | 0.00 | 4.80 | 0.00 | - | - | 1 | 160.03% |
| LII240621P00270000 | 2023-12-21 10:30AM EDT | 270.00 | 1.90 | 0.10 | 5.10 | 0.00 | - | 1 | 2 | 154.39% |
| LII240621P00280000 | 2023-12-22 10:30AM EDT | 280.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 144.24% |
| LII240621P00290000 | 2023-12-22 10:30AM EDT | 290.00 | 2.55 | 0.10 | 5.70 | 0.00 | - | 1 | 5 | 142.11% |
| LII240621P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.10 | 0.10 | 6.10 | 0.00 | - | 1 | 4 | 136.55% |
| LII240621P00310000 | 2024-01-17 10:30AM EDT | 310.00 | 3.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LII240621P00330000 | 2023-11-29 3:27PM EDT | 330.00 | 5.10 | 0.70 | 9.00 | 0.00 | - | - | 1 | 127.98% |
| LII240621P00340000 | 2024-01-26 4:33PM EDT | 340.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 102.44% |
| LII240621P00350000 | 2024-02-01 1:41PM EDT | 350.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 96.09% |
| LII240621P00380000 | 2024-05-21 9:37AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 5 | 86 | 75.98% |
| LII240621P00390000 | 2024-05-21 9:38AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 215 | 70.22% |
| LII240621P00410000 | 2024-02-29 12:05PM EDT | 410.00 | 7.70 | 0.05 | 7.40 | 0.00 | - | 1 | 16 | 67.88% |
| LII240621P00420000 | 2024-04-16 9:38AM EDT | 420.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 54.91% |
| LII240621P00430000 | 2024-04-23 1:26PM EDT | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 12.50% |
| LII240621P00440000 | 2024-03-21 10:43AM EDT | 440.00 | 7.00 | 9.30 | 17.50 | 0.00 | - | 1 | 41 | 81.11% |
| LII240621P00450000 | 2024-04-19 11:43AM EDT | 450.00 | 16.19 | 0.10 | 7.00 | 0.00 | - | 1 | 5 | 54.87% |
| LII240621P00460000 | 2024-04-19 11:43AM EDT | 460.00 | 20.59 | 0.90 | 8.70 | 0.00 | - | 1 | 3 | 52.80% |
| LII240621P00470000 | 2024-04-19 10:55AM EDT | 470.00 | 22.61 | 3.00 | 9.80 | 0.00 | - | 1 | 17 | 48.25% |
| LII240621P00475000 | 2024-05-20 12:26PM EDT | 475.00 | 5.72 | 0.05 | 4.80 | 0.00 | - | - | 2 | 31.33% |
| LII240621P00480000 | 2024-03-18 2:03PM EDT | 480.00 | 26.50 | 29.80 | 36.50 | 0.00 | - | - | 2 | 92.78% |
| LII240621P00500000 | 2024-05-23 10:25AM EDT | 500.00 | 16.50 | 6.00 | 13.20 | 0.00 | - | 4 | 7 | 30.16% |
© 2024 Yahoo. All rights reserved.