LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| 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 | 85.10 | 88.90 | 0.00 | - | - | 0 | 150.20% |
| LPLA240920C00135000 | 2024-07-26 9:32AM EDT | 135.00 | 107.50 | 87.30 | 91.40 | 0.00 | - | 2 | 0 | 316.97% |
| LPLA240920C00145000 | 2024-08-05 9:34AM EDT | 145.00 | 46.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LPLA240920C00175000 | 2024-08-06 9:48AM EDT | 175.00 | 23.30 | 43.70 | 48.00 | 0.00 | - | - | 1 | 160.79% |
| LPLA240920C00180000 | 2024-08-12 9:45AM EDT | 180.00 | 19.75 | 30.80 | 34.30 | 0.00 | - | 1 | 3 | 65.94% |
| LPLA240920C00185000 | 2024-08-09 10:04AM EDT | 185.00 | 17.50 | 25.60 | 29.50 | 0.00 | - | - | 2 | 57.35% |
| LPLA240920C00190000 | 2024-08-06 11:53AM EDT | 190.00 | 15.30 | 25.10 | 29.10 | 0.00 | - | - | 10 | 91.66% |
| LPLA240920C00195000 | 2024-08-14 11:32AM EDT | 195.00 | 21.87 | 17.10 | 20.30 | 0.00 | - | 11 | 12 | 51.78% |
| LPLA240920C00200000 | 2024-08-23 10:36AM EDT | 200.00 | 23.80 | 13.20 | 16.00 | 0.00 | - | 20 | 103 | 59.28% |
| LPLA240920C00210000 | 2024-09-06 3:32PM EDT | 210.00 | 6.90 | 6.30 | 6.90 | -7.00 | -50.36% | 2 | 39 | 38.83% |
| LPLA240920C00220000 | 2024-09-06 3:40PM EDT | 220.00 | 2.65 | 2.35 | 2.60 | -1.35 | -33.75% | 9 | 256 | 36.50% |
| LPLA240920C00230000 | 2024-09-06 11:39AM EDT | 230.00 | 0.87 | 0.75 | 1.05 | -0.68 | -43.87% | 110 | 241 | 39.33% |
| LPLA240920C00240000 | 2024-09-04 1:21PM EDT | 240.00 | 0.73 | 0.05 | 2.40 | 0.00 | - | 804 | 692 | 54.61% |
| LPLA240920C00250000 | 2024-08-27 1:34PM EDT | 250.00 | 0.90 | 0.00 | 2.15 | 0.00 | - | 1 | 325 | 64.45% |
| LPLA240920C00260000 | 2024-08-27 12:52PM EDT | 260.00 | 0.40 | 0.00 | 2.15 | 0.00 | - | 4 | 60 | 75.24% |
| LPLA240920C00270000 | 2024-08-26 2:31PM EDT | 270.00 | 0.17 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 62.70% |
| LPLA240920C00280000 | 2024-07-29 11:37AM EDT | 280.00 | 0.30 | 0.00 | 0.30 | 0.00 | - | 6 | 8 | 67.58% |
| LPLA240920C00290000 | 2024-08-19 3:16PM EDT | 290.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 6 | 106 | 82.42% |
| LPLA240920C00320000 | 2024-08-15 10:51AM EDT | 320.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | - | 15 | 91.80% |
Putsfor20 September 2024
| 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 | 1.35 | 0.00 | - | - | 1 | 154.83% |
| LPLA240920P00140000 | 2024-08-09 3:17PM EDT | 140.00 | 0.45 | 0.00 | 2.05 | 0.00 | - | - | 1 | 136.57% |
| LPLA240920P00145000 | 2024-08-16 2:40PM EDT | 145.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | 5 | 25 | 94.92% |
| LPLA240920P00150000 | 2024-08-01 2:57PM EDT | 150.00 | 0.75 | 0.00 | 2.15 | 0.00 | - | 2 | 11 | 118.56% |
| 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 | 2.20 | 0.00 | - | 1 | 1 | 91.70% |
| LPLA240920P00170000 | 2024-09-04 12:27PM EDT | 170.00 | 0.14 | 0.00 | 2.25 | 0.00 | - | 1 | 7 | 83.37% |
| LPLA240920P00175000 | 2024-07-18 9:30AM EDT | 175.00 | 1.05 | 0.25 | 2.70 | 0.00 | - | 1 | 1 | 80.25% |
| LPLA240920P00180000 | 2024-09-05 3:34PM EDT | 180.00 | 0.24 | 0.10 | 2.35 | 0.00 | - | 1 | 231 | 67.58% |
| LPLA240920P00185000 | 2024-08-30 9:41AM EDT | 185.00 | 0.35 | 0.30 | 1.40 | 0.00 | - | 13 | 662 | 53.25% |
| LPLA240920P00190000 | 2024-08-15 10:21AM EDT | 190.00 | 1.75 | 0.25 | 1.35 | 0.00 | - | 1 | 36 | 51.66% |
| LPLA240920P00195000 | 2024-08-30 2:30PM EDT | 195.00 | 0.80 | 1.15 | 3.10 | 0.00 | - | 1 | 468 | 50.44% |
| LPLA240920P00200000 | 2024-09-06 11:55AM EDT | 200.00 | 2.11 | 1.70 | 2.05 | +0.82 | +63.57% | 1 | 119 | 39.71% |
| LPLA240920P00210000 | 2024-09-06 1:23PM EDT | 210.00 | 5.40 | 4.70 | 5.00 | +2.61 | +93.55% | 1 | 659 | 35.85% |
| LPLA240920P00220000 | 2024-09-04 12:17PM EDT | 220.00 | 6.40 | 8.50 | 12.40 | 0.00 | - | 4 | 179 | 45.17% |
| LPLA240920P00230000 | 2024-08-26 12:10PM EDT | 230.00 | 9.00 | 17.20 | 21.10 | 0.00 | - | 876 | 914 | 53.60% |
| LPLA240920P00240000 | 2024-08-21 2:09PM EDT | 240.00 | 18.80 | 26.50 | 30.70 | 0.00 | - | 1 | 33 | 64.72% |
| LPLA240920P00250000 | 2024-09-05 3:53PM EDT | 250.00 | 33.56 | 36.40 | 40.60 | 0.00 | - | 8 | 0 | 76.68% |
| LPLA240920P00260000 | 2024-09-05 3:53PM EDT | 260.00 | 43.59 | 46.40 | 50.60 | +43.59 | - | - | 0 | 88.55% |
| LPLA240920P00280000 | 2024-08-02 11:20AM EDT | 280.00 | 76.83 | 53.50 | 58.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.