LPLA - LPL Financial Holdings Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA231020C00105000 | 2023-03-14 9:56AM EDT | 105.00 | 113.50 | 96.50 | 101.00 | 0.00 | - | - | 1 | 81.81% |
| LPLA231020C00110000 | 2023-03-15 9:36AM EDT | 110.00 | 89.00 | 94.50 | 99.00 | 0.00 | - | - | 1 | 93.42% |
| LPLA231020C00135000 | 2023-03-08 10:31AM EDT | 135.00 | 122.50 | 62.00 | 66.30 | 0.00 | - | - | 1 | 39.84% |
| LPLA231020C00155000 | 2023-03-10 10:37AM EDT | 155.00 | 83.50 | 46.10 | 50.50 | 0.00 | - | - | 2 | 46.71% |
| LPLA231020C00180000 | 2023-04-18 10:33AM EDT | 180.00 | 38.28 | 29.00 | 33.50 | 0.00 | - | 1 | 1 | 46.94% |
| LPLA231020C00190000 | 2023-04-10 12:37PM EDT | 190.00 | 29.95 | 19.50 | 24.00 | 0.00 | - | 1 | 1 | 38.39% |
| LPLA231020C00195000 | 2023-04-17 3:59PM EDT | 195.00 | 29.58 | 19.00 | 23.50 | 0.00 | - | 2 | 3 | 42.79% |
| LPLA231020C00200000 | 2023-05-23 3:12PM EDT | 200.00 | 19.00 | 18.60 | 19.10 | 0.00 | - | 2 | 5 | 38.58% |
| LPLA231020C00210000 | 2023-05-23 2:20PM EDT | 210.00 | 14.50 | 13.60 | 14.10 | 0.00 | - | 25 | 28 | 36.85% |
| LPLA231020C00220000 | 2023-05-05 3:07PM EDT | 220.00 | 12.90 | 9.80 | 12.40 | 0.00 | - | 1 | 8 | 40.36% |
| LPLA231020C00230000 | 2023-06-01 9:54AM EDT | 230.00 | 6.20 | 6.60 | 7.00 | 0.00 | - | 5 | 6 | 34.36% |
| LPLA231020C00240000 | 2023-04-25 1:24PM EDT | 240.00 | 7.00 | 3.80 | 7.40 | 0.00 | - | 2 | 10 | 40.36% |
| LPLA231020C00250000 | 2023-04-12 2:28PM EDT | 250.00 | 6.50 | 0.70 | 5.40 | 0.00 | - | 7 | 108 | 39.69% |
| LPLA231020C00260000 | 2023-05-01 10:46AM EDT | 260.00 | 5.00 | 1.45 | 3.80 | 0.00 | - | 13 | 24 | 38.86% |
| LPLA231020C00270000 | 2023-04-05 9:30AM EDT | 270.00 | 3.50 | 0.10 | 4.60 | 0.00 | - | 1 | 5 | 45.04% |
| LPLA231020C00280000 | 2023-04-05 2:23PM EDT | 280.00 | 2.50 | 0.00 | 4.80 | 0.00 | - | - | 1 | 49.12% |
| LPLA231020C00290000 | 2023-02-16 2:48PM EDT | 290.00 | 14.95 | 2.50 | 5.50 | 0.00 | - | - | 1 | 54.62% |
| LPLA231020C00300000 | 2023-03-16 11:49AM EDT | 300.00 | 2.54 | 0.00 | 4.80 | 0.00 | - | 5 | 1 | 55.43% |
| LPLA231020C00380000 | 2023-03-23 11:10AM EDT | 380.00 | 1.00 | 0.00 | 1.20 | 0.00 | - | - | 15 | 50.34% |
Putsfor20 October 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA231020P00100000 | 2023-04-17 9:31AM EDT | 100.00 | 1.50 | 1.10 | 1.60 | 0.00 | - | 13 | 28 | 70.07% |
| LPLA231020P00125000 | 2023-05-04 10:14AM EDT | 125.00 | 4.00 | 1.20 | 4.60 | 0.00 | - | 1 | 8 | 60.91% |
| LPLA231020P00130000 | 2023-03-13 9:38AM EDT | 130.00 | 6.00 | 2.40 | 6.60 | 0.00 | - | - | 6 | 64.91% |
| LPLA231020P00135000 | 2023-03-13 9:39AM EDT | 135.00 | 6.70 | 2.65 | 7.00 | 0.00 | - | - | 23 | 62.04% |
| LPLA231020P00140000 | 2023-05-04 1:22PM EDT | 140.00 | 6.60 | 0.60 | 5.00 | 0.00 | - | 1 | 24 | 58.51% |
| LPLA231020P00145000 | 2023-05-04 9:39AM EDT | 145.00 | 6.60 | 1.15 | 5.00 | 0.00 | - | 1 | 8 | 54.36% |
| LPLA231020P00150000 | 2023-05-22 10:40AM EDT | 150.00 | 4.50 | 3.10 | 4.60 | 0.00 | - | 3 | 16 | 48.82% |
| LPLA231020P00155000 | 2023-05-23 11:53AM EDT | 155.00 | 4.90 | 3.70 | 5.30 | 0.00 | - | 1 | 2 | 47.39% |
| LPLA231020P00160000 | 2023-04-17 9:42AM EDT | 160.00 | 6.90 | 6.70 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| LPLA231020P00170000 | 2023-04-28 3:49PM EDT | 170.00 | 6.70 | 5.80 | 10.00 | 0.00 | - | 1 | 12 | 48.56% |
| LPLA231020P00175000 | 2023-03-16 10:38AM EDT | 175.00 | 14.80 | 7.70 | 12.30 | 0.00 | - | - | 1 | 49.75% |
| LPLA231020P00180000 | 2023-05-22 3:52PM EDT | 180.00 | 12.00 | 7.30 | 10.00 | 0.00 | - | 4 | 9 | 39.64% |
| LPLA231020P00185000 | 2023-05-31 10:20AM EDT | 185.00 | 12.75 | 9.40 | 11.00 | 0.00 | - | 1 | 64 | 37.42% |
| LPLA231020P00190000 | 2023-05-23 3:39PM EDT | 190.00 | 14.20 | 11.00 | 12.10 | 0.00 | - | 1 | 3 | 35.14% |
| LPLA231020P00195000 | 2023-05-31 10:37AM EDT | 195.00 | 16.60 | 13.20 | 13.80 | 0.00 | - | 2 | 60 | 33.79% |
| LPLA231020P00200000 | 2023-05-25 10:40AM EDT | 200.00 | 17.90 | 15.10 | 15.60 | 0.00 | - | 3 | 9 | 32.22% |
| LPLA231020P00220000 | 2023-05-12 3:42PM EDT | 220.00 | 36.00 | 26.10 | 26.60 | 0.00 | - | - | 3 | 28.72% |
| LPLA231020P00230000 | 2023-05-12 3:43PM EDT | 230.00 | 44.70 | 31.30 | 35.30 | 0.00 | - | 1 | 3 | 31.22% |
| LPLA231020P00250000 | 2023-05-26 12:21PM EDT | 250.00 | 52.50 | 48.00 | 52.40 | 0.00 | - | 5 | 10 | 31.75% |
| LPLA231020P00260000 | 2023-03-16 10:22AM EDT | 260.00 | 71.57 | 56.00 | 60.50 | 0.00 | - | 1 | 2 | 26.71% |
| LPLA231020P00270000 | 2023-03-13 9:36AM EDT | 270.00 | 64.40 | 72.50 | 77.00 | 0.00 | - | - | 1 | 53.14% |
| LPLA231020P00310000 | 2023-03-24 9:31AM EDT | 310.00 | 111.50 | 103.70 | 107.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.