LPLA - LPL Financial Holdings Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230721C00105000 | 2023-01-26 10:33AM EDT | 105.00 | 133.50 | 142.70 | 146.30 | 0.00 | - | - | 1 | 456.97% |
| LPLA230721C00110000 | 2023-03-24 9:31AM EDT | 110.00 | 91.00 | 94.40 | 96.90 | 0.00 | - | 1 | 1 | 147.14% |
| LPLA230721C00115000 | 2023-02-03 10:31AM EDT | 115.00 | 132.00 | 141.10 | 145.00 | 0.00 | - | 1 | 1 | 468.27% |
| LPLA230721C00135000 | 2023-03-08 10:31AM EDT | 135.00 | 120.50 | 58.30 | 62.00 | 0.00 | - | 1 | 4 | 0.00% |
| LPLA230721C00165000 | 2023-03-16 11:42AM EDT | 165.00 | 41.20 | 43.20 | 45.70 | 0.00 | - | - | 2 | 84.40% |
| LPLA230721C00170000 | 2023-03-06 10:34AM EDT | 170.00 | 86.00 | 30.00 | 34.10 | 0.00 | - | - | 1 | 51.86% |
| LPLA230721C00175000 | 2023-03-10 10:39AM EDT | 175.00 | 62.82 | 26.10 | 29.90 | 0.00 | - | 1 | 1 | 49.79% |
| LPLA230721C00180000 | 2023-04-04 2:11PM EDT | 180.00 | 25.00 | 14.60 | 17.80 | 0.00 | - | - | 4 | 0.00% |
| LPLA230721C00185000 | 2023-05-15 12:51PM EDT | 185.00 | 16.80 | 18.90 | 21.50 | 0.00 | - | 5 | 6 | 43.75% |
| LPLA230721C00190000 | 2023-04-17 10:05AM EDT | 190.00 | 25.00 | 15.50 | 16.00 | 0.00 | - | 1 | 36 | 34.96% |
| LPLA230721C00195000 | 2023-06-01 10:26AM EDT | 195.00 | 11.10 | 12.60 | 14.30 | 0.00 | - | 2 | 0 | 39.42% |
| LPLA230721C00200000 | 2023-05-31 10:55AM EDT | 200.00 | 8.20 | 10.70 | 11.10 | 0.00 | - | 2 | 78 | 37.19% |
| LPLA230721C00210000 | 2023-06-01 1:25PM EDT | 210.00 | 5.47 | 6.00 | 6.40 | 0.00 | - | 288 | 299 | 34.94% |
| LPLA230721C00220000 | 2023-06-01 1:25PM EDT | 220.00 | 3.01 | 2.40 | 3.60 | 0.00 | - | 1 | 118 | 34.55% |
| LPLA230721C00230000 | 2023-05-24 9:30AM EDT | 230.00 | 1.65 | 1.45 | 2.20 | 0.00 | - | 2 | 162 | 35.99% |
| LPLA230721C00240000 | 2023-04-19 11:17AM EDT | 240.00 | 4.21 | 0.00 | 4.80 | 0.00 | - | 1 | 81 | 56.14% |
| LPLA230721C00250000 | 2023-05-18 9:57AM EDT | 250.00 | 2.53 | 0.00 | 4.80 | 0.00 | - | 11 | 25 | 50.50% |
| LPLA230721C00260000 | 2023-05-18 9:57AM EDT | 260.00 | 2.28 | 0.00 | 2.00 | 0.00 | - | 11 | 14 | 53.72% |
| LPLA230721C00270000 | 2023-05-09 9:47AM EDT | 270.00 | 1.47 | 0.00 | 0.50 | 0.00 | - | 3 | 15 | 44.12% |
| LPLA230721C00280000 | 2023-05-26 3:16PM EDT | 280.00 | 0.35 | 0.00 | 0.45 | 0.00 | - | 1 | 6 | 47.51% |
| LPLA230721C00290000 | 2023-05-24 2:05PM EDT | 290.00 | 0.25 | 0.00 | 0.40 | 0.00 | - | - | 66 | 50.49% |
| LPLA230721C00300000 | 2023-05-23 2:31PM EDT | 300.00 | 0.10 | 0.00 | 0.35 | 0.00 | - | 1 | 11 | 53.13% |
| LPLA230721C00320000 | 2023-04-14 3:35PM EDT | 320.00 | 0.45 | 0.00 | 4.80 | 0.00 | - | 2 | 19 | 85.28% |
| LPLA230721C00330000 | 2023-05-15 3:11PM EDT | 330.00 | 0.73 | 0.00 | 0.30 | 0.00 | - | 7 | 10 | 56.45% |
| LPLA230721C00340000 | 2023-04-14 3:36PM EDT | 340.00 | 0.40 | 0.00 | 4.80 | 0.00 | - | 6 | 7 | 93.12% |
| LPLA230721C00350000 | 2023-05-31 1:52PM EDT | 350.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2 | 51.56% |
| LPLA230721C00360000 | 2023-05-09 1:12PM EDT | 360.00 | 0.10 | 0.00 | 0.30 | 0.00 | - | 27 | 116 | 64.75% |
Putsfor21 July 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA230721P00115000 | 2022-12-14 4:34PM EDT | 115.00 | 2.37 | 0.90 | 2.65 | 0.00 | - | - | 3 | 101.95% |
| LPLA230721P00130000 | 2023-05-23 10:15AM EDT | 130.00 | 0.45 | 0.35 | 0.90 | 0.00 | - | 14 | 58 | 66.41% |
| LPLA230721P00135000 | 2023-04-20 9:30AM EDT | 135.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 103 | 83.35% |
| LPLA230721P00145000 | 2023-03-15 9:38AM EDT | 145.00 | 6.30 | 0.40 | 3.30 | 0.00 | - | - | 2 | 66.46% |
| LPLA230721P00155000 | 2023-05-24 9:30AM EDT | 155.00 | 2.00 | 0.10 | 4.80 | 0.00 | - | 2 | 5 | 60.34% |
| LPLA230721P00160000 | 2023-05-31 3:45PM EDT | 160.00 | 1.60 | 0.30 | 5.00 | 0.00 | - | 7 | 0 | 56.16% |
| LPLA230721P00165000 | 2023-05-24 9:30AM EDT | 165.00 | 2.60 | 0.45 | 2.30 | 0.00 | - | 2 | 98 | 48.29% |
| LPLA230721P00170000 | 2023-05-01 1:37PM EDT | 170.00 | 2.25 | 2.20 | 3.30 | 0.00 | - | 15 | 89 | 48.80% |
| LPLA230721P00175000 | 2023-04-27 12:18PM EDT | 175.00 | 5.60 | 2.45 | 5.00 | 0.00 | - | 10 | 4 | 51.37% |
| LPLA230721P00180000 | 2023-05-31 10:25AM EDT | 180.00 | 5.25 | 2.55 | 3.80 | 0.00 | - | 1 | 8 | 39.64% |
| LPLA230721P00185000 | 2023-05-31 10:21AM EDT | 185.00 | 6.60 | 3.50 | 4.70 | 0.00 | - | 1 | 15 | 37.41% |
| LPLA230721P00190000 | 2023-06-01 12:24PM EDT | 190.00 | 6.80 | 4.20 | 6.10 | 0.00 | - | 1 | 21 | 36.24% |
| LPLA230721P00195000 | 2023-05-24 10:15AM EDT | 195.00 | 10.90 | 5.80 | 7.60 | 0.00 | - | 1 | 82 | 34.30% |
| LPLA230721P00200000 | 2023-05-26 10:33AM EDT | 200.00 | 10.70 | 9.00 | 9.60 | 0.00 | - | 2 | 130 | 32.91% |
| LPLA230721P00210000 | 2023-05-03 9:30AM EDT | 210.00 | 20.98 | 0.00 | 0.00 | 0.00 | - | 5 | 91 | 0.00% |
| LPLA230721P00220000 | 2023-04-28 9:44AM EDT | 220.00 | 19.50 | 22.10 | 26.40 | 0.00 | - | 3 | 15 | 46.56% |
| LPLA230721P00230000 | 2023-03-22 3:16PM EDT | 230.00 | 31.90 | 27.40 | 30.30 | 0.00 | - | 11 | 28 | 24.54% |
| LPLA230721P00240000 | 2023-03-10 1:29PM EDT | 240.00 | 23.40 | 49.10 | 52.50 | 0.00 | - | 2 | 41 | 81.35% |
| LPLA230721P00250000 | 2023-03-13 3:54PM EDT | 250.00 | 53.20 | 51.80 | 55.70 | 0.00 | - | 22 | 24 | 59.30% |
| LPLA230721P00260000 | 2023-03-09 3:05PM EDT | 260.00 | 27.60 | 67.30 | 71.50 | 0.00 | - | 19 | 2 | 91.30% |
| LPLA230721P00320000 | 2023-03-10 10:33AM EDT | 320.00 | 84.50 | 127.00 | 131.50 | 0.00 | - | - | 0 | 125.64% |
| LPLA230721P00350000 | 2023-03-24 9:31AM EDT | 350.00 | 151.50 | 144.00 | 146.90 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.