Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:45PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920C00180000 | 2024-05-16 10:47AM EDT | 180.00 | 321.92 | 351.00 | 360.80 | 0.00 | - | 2 | 1 | 136.73% |
| LII240920C00240000 | 2023-11-06 11:19AM EDT | 240.00 | 156.20 | 183.00 | 192.00 | 0.00 | - | - | 2 | 0.00% |
| LII240920C00270000 | 2023-11-06 11:19AM EDT | 270.00 | 130.70 | 157.10 | 164.70 | 0.00 | - | - | 1 | 0.00% |
| LII240920C00280000 | 2024-01-31 10:34AM EDT | 280.00 | 167.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LII240920C00320000 | 2024-01-31 10:34AM EDT | 320.00 | 130.40 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LII240920C00330000 | 2024-03-12 12:48PM EDT | 330.00 | 145.57 | 138.20 | 148.00 | 0.00 | - | 3 | 6 | 0.00% |
| LII240920C00370000 | 2024-06-26 11:02AM EDT | 370.00 | 166.85 | 161.90 | 170.60 | +103.30 | +162.55% | 3 | 3 | 54.61% |
| LII240920C00380000 | 2024-06-17 3:58PM EDT | 380.00 | 166.41 | 151.90 | 160.10 | 0.00 | - | 3 | 5 | 50.69% |
| LII240920C00400000 | 2024-03-26 11:05AM EDT | 400.00 | 103.75 | 69.40 | 76.60 | 0.00 | - | 2 | 15 | 0.00% |
| LII240920C00410000 | 2024-03-07 1:11PM EDT | 410.00 | 87.25 | 85.60 | 92.70 | 0.00 | - | - | 5 | 0.00% |
| LII240920C00420000 | 2024-03-11 10:11AM EDT | 420.00 | 67.50 | 70.90 | 76.90 | 0.00 | - | 10 | 10 | 0.00% |
| LII240920C00430000 | 2024-01-31 12:55PM EDT | 430.00 | 49.50 | 67.90 | 75.00 | 0.00 | - | 2 | 2 | 0.00% |
| LII240920C00440000 | 2024-01-31 12:55PM EDT | 440.00 | 44.20 | 60.80 | 68.00 | 0.00 | - | 2 | 0 | 0.00% |
| LII240920C00450000 | 2024-04-24 11:55AM EDT | 450.00 | 41.89 | 64.90 | 71.20 | 0.00 | - | 1 | 2 | 0.00% |
| LII240920C00460000 | 2024-06-05 10:48AM EDT | 460.00 | 53.10 | 78.30 | 86.70 | 0.00 | - | 3 | 3 | 43.12% |
| LII240920C00470000 | 2024-02-20 4:44PM EDT | 470.00 | 33.00 | 56.70 | 64.00 | 0.00 | - | - | 2 | 20.11% |
| LII240920C00480000 | 2024-01-29 2:20PM EDT | 480.00 | 25.80 | 38.20 | 45.80 | 0.00 | - | 2 | 13 | 0.00% |
| LII240920C00490000 | 2024-06-04 2:35PM EDT | 490.00 | 31.95 | 54.50 | 62.00 | 0.00 | - | 1 | 4 | 37.91% |
| LII240920C00500000 | 2024-06-04 2:35PM EDT | 500.00 | 27.07 | 47.50 | 54.90 | 0.00 | - | 1 | 67 | 36.91% |
| LII240920C00510000 | 2024-06-12 10:25AM EDT | 510.00 | 43.00 | 40.80 | 48.00 | 0.00 | - | 1 | 113 | 35.76% |
| LII240920C00520000 | 2024-05-17 3:34PM EDT | 520.00 | 18.60 | 37.00 | 46.00 | 0.00 | - | 20 | 24 | 39.09% |
| LII240920C00530000 | 2024-05-17 3:22PM EDT | 530.00 | 15.80 | 32.00 | 40.00 | 0.00 | - | 3 | 8 | 38.00% |
| LII240920C00550000 | 2024-06-21 10:58AM EDT | 550.00 | 29.28 | 19.80 | 25.50 | +4.15 | +16.51% | 1 | 13 | 32.26% |
| LII240920C00570000 | 2024-02-02 10:30AM EDT | 570.00 | 5.10 | 8.40 | 16.40 | 0.00 | - | 1 | 1 | 29.89% |
| LII240920C00600000 | 2024-05-16 10:48AM EDT | 600.00 | 4.78 | 6.00 | 13.90 | 0.00 | - | 4 | 8 | 35.41% |
| LII240920C00620000 | 2024-02-28 10:30AM EDT | 620.00 | 5.20 | 2.90 | 10.80 | 0.00 | - | 1 | 14 | 36.31% |
| LII240920C00640000 | 2024-03-08 10:30AM EDT | 640.00 | 5.60 | 0.05 | 6.50 | 0.00 | - | 1 | 26 | 34.19% |
| LII240920C00660000 | 2024-03-07 10:30AM EDT | 660.00 | 4.00 | 0.05 | 6.40 | 0.00 | - | 1 | 19 | 37.69% |
| LII240920C00680000 | 2024-06-17 1:59PM EDT | 680.00 | 4.00 | 0.05 | 5.10 | 0.00 | - | 1 | 18 | 38.67% |
| LII240920C00700000 | 2024-05-20 9:38AM EDT | 700.00 | 0.95 | 0.00 | 4.80 | 0.00 | - | 1 | 12 | 41.20% |
| LII240920C00720000 | 2024-06-18 9:41AM EDT | 720.00 | 2.60 | 0.05 | 4.70 | 0.00 | - | 1 | 31 | 43.96% |
| LII240920C00740000 | 2024-05-01 11:43AM EDT | 740.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 11 | 47.03% |
| LII240920C00780000 | 2024-06-21 10:14AM EDT | 780.00 | 1.20 | 0.00 | 4.50 | 0.00 | - | 2 | 2 | 51.62% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920P00180000 | 2024-05-16 10:48AM EDT | 180.00 | 1.65 | 0.00 | 4.30 | 0.00 | - | 4 | 16 | 119.39% |
| LII240920P00185000 | 2024-03-04 3:11PM EDT | 185.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 17 | 17 | 82.72% |
| LII240920P00250000 | 2023-12-15 10:30AM EDT | 250.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 87.63% |
| LII240920P00260000 | 2024-01-08 10:30AM EDT | 260.00 | 2.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 25.00% |
| LII240920P00270000 | 2024-01-08 10:30AM EDT | 270.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 25.00% |
| LII240920P00300000 | 2024-02-05 1:32PM EDT | 300.00 | 2.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 68.74% |
| LII240920P00330000 | 2023-12-22 1:58PM EDT | 330.00 | 9.10 | 2.90 | 11.80 | 0.00 | - | 11 | 0 | 76.36% |
| LII240920P00340000 | 2024-02-07 3:16PM EDT | 340.00 | 5.20 | 0.10 | 6.90 | 0.00 | - | 6 | 13 | 60.32% |
| LII240920P00350000 | 2024-04-22 12:46PM EDT | 350.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LII240920P00380000 | 2024-02-29 12:06PM EDT | 380.00 | 7.40 | 1.15 | 9.00 | 0.00 | - | 4 | 21 | 52.40% |
| LII240920P00390000 | 2024-02-29 12:02PM EDT | 390.00 | 9.00 | 4.80 | 9.40 | 0.00 | - | 1 | 117 | 54.11% |
| LII240920P00400000 | 2024-04-23 1:37PM EDT | 400.00 | 8.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| LII240920P00420000 | 2024-05-15 10:59AM EDT | 420.00 | 5.95 | 0.05 | 7.20 | 0.00 | - | 1 | 14 | 44.42% |
| LII240920P00430000 | 2024-03-22 11:45AM EDT | 430.00 | 13.20 | 16.90 | 24.40 | 0.00 | - | 1 | 1 | 62.16% |
| LII240920P00440000 | 2024-03-21 10:48AM EDT | 440.00 | 13.20 | 20.30 | 26.90 | 0.00 | - | 10 | 13 | 62.03% |
| LII240920P00450000 | 2024-05-29 9:30AM EDT | 450.00 | 11.00 | 0.95 | 7.60 | 0.00 | - | 1 | 48 | 35.52% |
| LII240920P00460000 | 2024-03-22 11:32AM EDT | 460.00 | 21.20 | 29.00 | 37.00 | 0.00 | - | 2 | 2 | 64.95% |
| LII240920P00480000 | 2024-03-22 11:46AM EDT | 480.00 | 29.50 | 40.40 | 48.00 | 0.00 | - | 2 | 6 | 68.22% |
| LII240920P00500000 | 2024-03-25 1:54PM EDT | 500.00 | 40.00 | 42.70 | 48.90 | 0.00 | - | 6 | 13 | 60.22% |
| LII240920P00550000 | 2024-06-20 11:13AM EDT | 550.00 | 30.20 | 32.50 | 40.00 | 0.00 | - | 2 | 2 | 28.38% |
| LII240920P00620000 | 2024-04-15 9:45AM EDT | 620.00 | 142.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.