Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPLA240920C00125000 | 2024-08-12 1:42PM EDT | 125.00 | 73.80 | 97.50 | 101.90 | 0.00 | - | - | 0 | 119.34% |
LPLA240920C00135000 | 2024-07-26 9:32AM EDT | 135.00 | 107.50 | 87.30 | 91.40 | 0.00 | - | 2 | 0 | 69.53% |
LPLA240920C00145000 | 2024-08-05 9:34AM EDT | 145.00 | 46.50 | 77.50 | 82.00 | 0.00 | - | - | 2 | 94.04% |
LPLA240920C00175000 | 2024-08-06 9:48AM EDT | 175.00 | 23.30 | 47.70 | 52.50 | 0.00 | - | - | 1 | 65.58% |
LPLA240920C00180000 | 2024-08-12 9:45AM EDT | 180.00 | 19.75 | 42.80 | 47.30 | 0.00 | - | 1 | 3 | 58.59% |
LPLA240920C00185000 | 2024-08-09 10:04AM EDT | 185.00 | 17.50 | 37.70 | 42.50 | 0.00 | - | - | 2 | 53.47% |
LPLA240920C00190000 | 2024-08-06 11:53AM EDT | 190.00 | 15.30 | 33.00 | 37.50 | 0.00 | - | - | 10 | 71.80% |
LPLA240920C00195000 | 2024-08-14 11:32AM EDT | 195.00 | 21.87 | 28.40 | 32.70 | 0.00 | - | 11 | 12 | 65.63% |
LPLA240920C00200000 | 2024-08-23 10:36AM EDT | 200.00 | 23.80 | 24.50 | 27.40 | 0.00 | - | 20 | 103 | 55.74% |
LPLA240920C00210000 | 2024-08-16 11:22AM EDT | 210.00 | 13.90 | 15.80 | 17.30 | 0.00 | - | 1 | 39 | 39.55% |
LPLA240920C00220000 | 2024-08-29 3:55PM EDT | 220.00 | 8.30 | 8.60 | 9.10 | 0.00 | - | 84 | 257 | 31.56% |
LPLA240920C00230000 | 2024-08-30 2:55PM EDT | 230.00 | 3.65 | 3.60 | 3.90 | +0.22 | +6.41% | 75 | 156 | 29.13% |
LPLA240920C00240000 | 2024-08-27 1:34PM EDT | 240.00 | 2.45 | 1.10 | 1.75 | 0.00 | - | 6 | 889 | 31.28% |
LPLA240920C00250000 | 2024-08-27 1:34PM EDT | 250.00 | 0.90 | 0.10 | 2.30 | 0.00 | - | 1 | 325 | 46.34% |
LPLA240920C00260000 | 2024-08-27 12:52PM EDT | 260.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 4 | 60 | 55.36% |
LPLA240920C00270000 | 2024-08-26 2:31PM EDT | 270.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 43.70% |
LPLA240920C00280000 | 2024-07-29 11:37AM EDT | 280.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 48.05% |
LPLA240920C00290000 | 2024-08-19 3:16PM EDT | 290.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 6 | 106 | 52.64% |
LPLA240920C00320000 | 2024-08-15 10:51AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 62.89% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LPLA240920P00125000 | 2024-08-09 12:17PM EDT | 125.00 | 0.37 | 0.00 | 0.55 | 0.00 | - | - | 1 | 114.65% |
LPLA240920P00140000 | 2024-08-09 3:17PM EDT | 140.00 | 0.45 | 0.00 | 1.35 | 0.00 | - | - | 1 | 109.72% |
LPLA240920P00145000 | 2024-08-16 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 25 | 84.38% |
LPLA240920P00150000 | 2024-08-01 2:57PM EDT | 150.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 105.08% |
LPLA240920P00155000 | 2024-07-22 9:30AM EDT | 155.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 25.00% |
LPLA240920P00165000 | 2024-08-14 1:49PM EDT | 165.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 66.80% |
LPLA240920P00170000 | 2024-08-07 2:11PM EDT | 170.00 | 2.80 | 0.05 | 0.50 | 0.00 | - | 1 | 6 | 59.52% |
LPLA240920P00175000 | 2024-07-18 9:30AM EDT | 175.00 | 1.05 | 0.25 | 2.70 | 0.00 | - | 1 | 1 | 76.56% |
LPLA240920P00180000 | 2024-08-13 3:12PM EDT | 180.00 | 2.85 | 0.10 | 0.75 | 0.00 | - | 32 | 230 | 52.86% |
LPLA240920P00185000 | 2024-08-30 9:41AM EDT | 185.00 | 0.35 | 0.20 | 0.70 | -0.10 | -22.22% | 13 | 668 | 52.52% |
LPLA240920P00190000 | 2024-08-15 10:21AM EDT | 190.00 | 1.75 | 0.15 | 0.80 | 0.00 | - | 1 | 36 | 48.12% |
LPLA240920P00195000 | 2024-08-30 2:30PM EDT | 195.00 | 0.80 | 0.40 | 0.65 | +0.20 | +33.33% | 1 | 468 | 40.11% |
LPLA240920P00200000 | 2024-08-28 12:55PM EDT | 200.00 | 1.29 | 0.60 | 0.90 | 0.00 | - | 1 | 119 | 37.38% |
LPLA240920P00210000 | 2024-08-29 10:41AM EDT | 210.00 | 2.00 | 1.40 | 1.75 | -0.35 | -14.89% | 2 | 656 | 31.68% |
LPLA240920P00220000 | 2024-08-30 12:24PM EDT | 220.00 | 4.35 | 3.70 | 4.20 | -1.15 | -20.91% | 5 | 162 | 28.83% |
LPLA240920P00230000 | 2024-08-26 12:10PM EDT | 230.00 | 9.00 | 8.40 | 9.10 | 0.00 | - | 876 | 914 | 26.87% |
LPLA240920P00240000 | 2024-08-21 2:09PM EDT | 240.00 | 18.80 | 14.90 | 18.00 | 0.00 | - | 1 | 33 | 35.10% |
LPLA240920P00250000 | 2024-07-26 9:44AM EDT | 250.00 | 20.00 | 24.40 | 28.30 | 0.00 | - | 1 | 12 | 48.71% |
LPLA240920P00280000 | 2024-08-02 11:20AM EDT | 280.00 | 76.83 | 53.50 | 58.00 | 0.00 | - | 1 | 0 | 74.82% |