Alliant Energy Corporation (LNT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNT241018C00035000 | 2024-04-26 3:20PM EDT | 35.00 | 15.15 | 13.10 | 17.90 | 0.00 | - | 5 | 5 | 87.62% |
| LNT241018C00040000 | 2024-04-18 12:36PM EDT | 40.00 | 9.08 | 10.30 | 15.00 | 0.00 | - | - | 4 | 63.50% |
| LNT241018C00042500 | 2024-06-13 10:50AM EDT | 42.50 | 7.43 | 6.30 | 10.10 | 0.00 | - | 2 | 5 | 53.13% |
| LNT241018C00045000 | 2024-06-13 10:48AM EDT | 45.00 | 5.46 | 4.00 | 8.30 | 0.00 | - | 4 | 20 | 50.32% |
| LNT241018C00047500 | 2024-06-06 9:30AM EDT | 47.50 | 5.10 | 3.70 | 4.40 | 0.00 | - | 1 | 32 | 27.22% |
| LNT241018C00050000 | 2024-06-06 9:30AM EDT | 50.00 | 3.40 | 2.15 | 2.55 | 0.00 | - | 1 | 6 | 22.57% |
| LNT241018C00052500 | 2024-04-01 9:30AM EDT | 52.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| LNT241018C00055000 | 2024-06-06 1:00PM EDT | 55.00 | 0.80 | 0.60 | 1.05 | 0.00 | - | 31 | 173 | 24.02% |
| LNT241018C00057500 | 2024-06-14 12:38PM EDT | 57.50 | 0.55 | 0.05 | 4.80 | -0.10 | -15.38% | 50 | 23 | 64.80% |
| LNT241018C00065000 | 2024-03-27 3:28PM EDT | 65.00 | 0.15 | 0.05 | 1.30 | 0.00 | - | 1 | 1 | 45.97% |
| LNT241018C00070000 | 2024-04-22 12:53PM EDT | 70.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
Putsfor18 October 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNT241018P00030000 | 2024-03-19 2:08PM EDT | 30.00 | 0.15 | 0.00 | 1.50 | 0.00 | - | 4 | 4 | 68.56% |
| LNT241018P00032500 | 2024-03-19 2:07PM EDT | 32.50 | 0.20 | 0.00 | 4.80 | 0.00 | - | 4 | 4 | 89.31% |
| LNT241018P00035000 | 2024-05-16 10:05AM EDT | 35.00 | 0.25 | 0.10 | 0.40 | 0.00 | - | 1 | 176 | 43.56% |
| LNT241018P00037500 | 2024-04-10 12:41PM EDT | 37.50 | 0.46 | 0.00 | 2.30 | 0.00 | - | - | 1 | 50.73% |
| LNT241018P00040000 | 2024-04-09 1:20PM EDT | 40.00 | 0.54 | 0.00 | 1.55 | 0.00 | - | 1 | 1 | 48.07% |
| LNT241018P00042500 | 2024-05-01 12:27PM EDT | 42.50 | 0.65 | 0.00 | 1.15 | 0.00 | - | 3 | 31 | 34.69% |
| LNT241018P00045000 | 2024-05-22 2:40PM EDT | 45.00 | 0.60 | 0.65 | 1.20 | 0.00 | - | 3 | 45 | 27.37% |
| LNT241018P00047500 | 2024-06-13 1:45PM EDT | 47.50 | 1.55 | 0.00 | 1.80 | 0.00 | - | 16 | 47 | 24.83% |
| LNT241018P00050000 | 2024-06-14 11:37AM EDT | 50.00 | 2.10 | 2.10 | 2.65 | -0.50 | -19.23% | 1 | 84 | 22.07% |
| LNT241018P00052500 | 2024-06-06 9:30AM EDT | 52.50 | 3.20 | 1.20 | 5.90 | 0.00 | - | 1 | 102 | 37.29% |
| LNT241018P00055000 | 2024-06-06 9:30AM EDT | 55.00 | 4.90 | 3.40 | 7.80 | 0.00 | - | - | 1 | 39.22% |
| LNT241018P00057500 | 2024-06-06 9:30AM EDT | 57.50 | 6.80 | 5.60 | 10.50 | 0.00 | - | - | 1 | 47.29% |
© 2024 Yahoo. All rights reserved.