Lennox International Inc. (LII)
NYSE - NYSE Delayed 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 | 107.00 | 115.90 | 0.00 | - | 10 | 6 | 120.65% |
| LII240621C00430000 | 2024-02-29 1:37PM EDT | 430.00 | 58.22 | 65.90 | 73.20 | 0.00 | - | - | 5 | 0.00% |
| LII240621C00440000 | 2024-03-14 12:18PM EDT | 440.00 | 48.45 | 41.60 | 48.00 | 0.00 | - | 1 | 12 | 0.00% |
| LII240621C00450000 | 2024-06-05 10:48AM EDT | 450.00 | 46.90 | 80.00 | 88.00 | 0.00 | - | 3 | 61 | 111.93% |
| LII240621C00460000 | 2024-06-04 2:36PM EDT | 460.00 | 34.17 | 70.30 | 78.60 | 0.00 | - | 1 | 95 | 61.67% |
| LII240621C00470000 | 2024-06-04 2:36PM EDT | 470.00 | 25.82 | 60.40 | 66.90 | 0.00 | - | 1 | 151 | 82.26% |
| LII240621C00480000 | 2024-05-17 11:45AM EDT | 480.00 | 19.80 | 50.30 | 56.90 | 0.00 | - | 1 | 4 | 72.20% |
| LII240621C00490000 | 2024-06-12 11:01AM EDT | 490.00 | 40.00 | 40.20 | 46.90 | 0.00 | - | 10 | 110 | 62.06% |
| LII240621C00495000 | 2024-06-03 9:30AM EDT | 495.00 | 19.70 | 35.00 | 42.40 | 0.00 | - | 1 | 1 | 60.10% |
| LII240621C00500000 | 2024-06-14 10:05AM EDT | 500.00 | 29.90 | 30.30 | 38.10 | +18.50 | +162.28% | 7 | 8 | 58.74% |
| LII240621C00505000 | 2024-06-03 9:47AM EDT | 505.00 | 11.01 | 26.00 | 32.40 | 0.00 | - | 1 | 1 | 49.32% |
| LII240621C00510000 | 2024-06-13 1:38PM EDT | 510.00 | 26.00 | 22.00 | 28.10 | 0.00 | - | 13 | 57 | 47.34% |
| LII240621C00520000 | 2024-06-14 3:24PM EDT | 520.00 | 17.00 | 13.90 | 20.40 | +8.00 | +88.89% | 15 | 15 | 45.03% |
| LII240621C00525000 | 2024-06-14 11:33AM EDT | 525.00 | 7.50 | 10.00 | 17.00 | +3.00 | +66.67% | 1 | 1 | 44.18% |
| LII240621C00540000 | 2024-02-06 10:30AM EDT | 540.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| LII240621C00545000 | 2024-06-13 3:21PM EDT | 545.00 | 4.84 | 0.05 | 7.00 | 0.00 | - | 1 | 1 | 42.35% |
| LII240621C00550000 | 2024-06-13 3:21PM EDT | 550.00 | 3.33 | 0.05 | 5.10 | 0.00 | - | 1 | 1 | 40.96% |
| LII240621C00560000 | 2024-03-22 11:00AM EDT | 560.00 | 9.50 | 0.10 | 6.20 | 0.00 | - | 1 | 2 | 57.00% |
| LII240621C00580000 | 2024-03-08 10:30AM EDT | 580.00 | 5.40 | 0.10 | 6.40 | 0.00 | - | 1 | 7 | 61.00% |
| LII240621C00600000 | 2024-03-27 3:49PM EDT | 600.00 | 3.20 | 0.05 | 5.50 | 0.00 | - | 1 | 9 | 73.51% |
| LII240621C00620000 | 2024-03-07 10:30AM EDT | 620.00 | 2.70 | 0.65 | 5.90 | 0.00 | - | 1 | 2 | 91.67% |
| LII240621C00640000 | 2024-03-06 10:30AM EDT | 640.00 | 1.64 | 0.00 | 1.75 | 0.00 | - | 2 | 3 | 79.05% |
| LII240621C00660000 | 2024-06-14 12:00PM EDT | 660.00 | 0.05 | 0.05 | 0.40 | 0.00 | - | 8 | 27 | 72.95% |
| LII240621C00670000 | 2024-06-04 10:30AM EDT | 670.00 | 0.10 | 0.00 | 1.50 | 0.00 | - | 5 | 5 | 92.36% |
| LII240621C00740000 | 2024-05-10 1:06PM EDT | 740.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 4 | 4 | 104.10% |
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 | 319.78% |
| LII240621P00270000 | 2023-12-21 10:30AM EDT | 270.00 | 1.90 | 0.10 | 5.10 | 0.00 | - | 1 | 2 | 309.62% |
| LII240621P00280000 | 2023-12-22 10:30AM EDT | 280.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 290.63% |
| LII240621P00290000 | 2023-12-22 10:30AM EDT | 290.00 | 2.55 | 0.10 | 5.70 | 0.00 | - | 1 | 5 | 287.26% |
| LII240621P00300000 | 2023-12-22 10:30AM EDT | 300.00 | 3.10 | 0.10 | 6.10 | 0.00 | - | 1 | 4 | 277.22% |
| 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 | 263.18% |
| LII240621P00340000 | 2024-01-26 4:33PM EDT | 340.00 | 2.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 213.60% |
| LII240621P00350000 | 2024-02-01 1:41PM EDT | 350.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | - | 2 | 201.95% |
| LII240621P00380000 | 2024-05-21 9:37AM EDT | 380.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 86 | 164.80% |
| LII240621P00390000 | 2024-05-21 9:38AM EDT | 390.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 20 | 215 | 154.32% |
| LII240621P00410000 | 2024-02-29 12:05PM EDT | 410.00 | 7.70 | 0.05 | 7.40 | 0.00 | - | 1 | 16 | 152.59% |
| LII240621P00420000 | 2024-04-16 9:38AM EDT | 420.00 | 8.80 | 0.00 | 4.80 | 0.00 | - | 1 | 5 | 127.15% |
| LII240621P00430000 | 2024-04-23 1:26PM EDT | 430.00 | 6.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| LII240621P00440000 | 2024-03-21 10:43AM EDT | 440.00 | 7.00 | 9.30 | 17.50 | 0.00 | - | 1 | 41 | 185.16% |
| LII240621P00450000 | 2024-06-12 1:53PM EDT | 450.00 | 0.56 | 0.00 | 4.30 | 0.00 | - | 1 | 4 | 94.87% |
| LII240621P00460000 | 2024-04-19 11:43AM EDT | 460.00 | 20.59 | 0.90 | 8.70 | 0.00 | - | 1 | 3 | 107.17% |
| LII240621P00470000 | 2024-04-19 10:55AM EDT | 470.00 | 22.61 | 3.00 | 9.80 | 0.00 | - | 1 | 17 | 106.31% |
| LII240621P00475000 | 2024-05-20 12:26PM EDT | 475.00 | 5.72 | 0.00 | 4.30 | 0.00 | - | - | 2 | 71.02% |
| LII240621P00480000 | 2024-03-18 2:03PM EDT | 480.00 | 26.50 | 29.80 | 36.50 | 0.00 | - | - | 2 | 217.08% |
| LII240621P00500000 | 2024-05-23 10:25AM EDT | 500.00 | 16.50 | 0.00 | 4.30 | 0.00 | - | 4 | 7 | 59.84% |
| LII240621P00520000 | 2024-06-12 10:25AM EDT | 520.00 | 5.00 | 0.05 | 6.60 | 0.00 | - | - | 2 | 45.86% |
© 2024 Yahoo. All rights reserved.