LPL Financial Holdings Inc. (LPLA)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240816C00170000 | 2024-07-18 3:45PM EDT | 170.00 | 48.36 | 49.30 | 54.00 | 0.00 | - | 2 | 1 | 61.13% |
| LPLA240816C00180000 | 2024-07-19 12:44PM EDT | 180.00 | 32.50 | 39.70 | 44.00 | 0.00 | - | 1 | 1 | 53.98% |
| LPLA240816C00185000 | 2024-07-22 12:45PM EDT | 185.00 | 31.50 | 35.00 | 39.50 | 0.00 | - | - | 1 | 54.13% |
| LPLA240816C00190000 | 2024-07-24 3:36PM EDT | 190.00 | 40.00 | 30.60 | 34.30 | 0.00 | - | 1 | 162 | 50.17% |
| LPLA240816C00195000 | 2024-07-25 3:53PM EDT | 195.00 | 35.20 | 25.80 | 29.40 | -11.00 | -23.81% | 1 | 2 | 60.25% |
| LPLA240816C00200000 | 2024-07-23 2:23PM EDT | 200.00 | 26.87 | 21.70 | 24.70 | 0.00 | - | 26 | 45 | 54.44% |
| LPLA240816C00210000 | 2024-07-26 11:47AM EDT | 210.00 | 22.60 | 13.80 | 16.60 | +2.80 | +14.14% | 2 | 31 | 48.45% |
| LPLA240816C00220000 | 2024-07-26 3:55PM EDT | 220.00 | 8.50 | 7.60 | 8.20 | -15.70 | -64.88% | 5 | 434 | 35.84% |
| LPLA240816C00230000 | 2024-07-26 3:24PM EDT | 230.00 | 5.12 | 3.10 | 3.80 | -11.15 | -68.53% | 102 | 264 | 34.13% |
| LPLA240816C00240000 | 2024-07-26 3:54PM EDT | 240.00 | 1.65 | 1.15 | 1.70 | -9.35 | -85.00% | 126 | 479 | 34.95% |
| LPLA240816C00250000 | 2024-07-26 1:14PM EDT | 250.00 | 0.90 | 0.15 | 0.85 | -6.60 | -88.00% | 101 | 61 | 37.53% |
| LPLA240816C00260000 | 2024-07-26 12:56PM EDT | 260.00 | 0.87 | 0.10 | 0.85 | -2.98 | -77.40% | 22 | 188 | 46.09% |
| LPLA240816C00270000 | 2024-07-26 3:01PM EDT | 270.00 | 0.20 | 0.05 | 0.80 | -2.80 | -93.33% | 3 | 19 | 53.30% |
| LPLA240816C00280000 | 2024-07-25 3:52PM EDT | 280.00 | 0.05 | 0.00 | 1.05 | -1.37 | -96.48% | 1 | 225 | 55.81% |
| LPLA240816C00290000 | 2024-07-26 12:29PM EDT | 290.00 | 0.75 | 0.00 | 1.10 | +0.57 | +316.67% | 5 | 117 | 62.84% |
| LPLA240816C00300000 | 2024-06-24 9:30AM EDT | 300.00 | 4.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LPLA240816C00310000 | 2024-07-26 12:29PM EDT | 310.00 | 0.65 | 0.00 | 1.15 | -1.85 | -74.00% | 5 | 2 | 75.49% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240816P00170000 | 2024-07-22 2:15PM EDT | 170.00 | 1.00 | 0.05 | 1.50 | 0.00 | - | 1 | 3 | 69.31% |
| LPLA240816P00175000 | 2024-07-26 9:30AM EDT | 175.00 | 2.36 | 0.00 | 0.95 | +0.36 | +18.00% | 1 | 11 | 57.03% |
| LPLA240816P00180000 | 2024-07-26 9:30AM EDT | 180.00 | 0.05 | 0.00 | 1.05 | -0.75 | -93.75% | 2 | 165 | 52.34% |
| LPLA240816P00185000 | 2024-07-26 10:02AM EDT | 185.00 | 0.38 | 0.10 | 2.20 | -0.63 | -62.38% | 5 | 6 | 55.96% |
| LPLA240816P00190000 | 2024-07-24 11:16AM EDT | 190.00 | 1.30 | 0.00 | 2.15 | 0.00 | - | 109 | 128 | 59.60% |
| LPLA240816P00195000 | 2024-07-26 2:29PM EDT | 195.00 | 0.65 | 0.25 | 2.60 | -0.30 | -31.58% | 2 | 26 | 56.01% |
| LPLA240816P00200000 | 2024-07-25 3:52PM EDT | 200.00 | 0.94 | 0.40 | 1.95 | -0.36 | -27.69% | 1 | 144 | 43.56% |
| LPLA240816P00210000 | 2024-07-26 1:07PM EDT | 210.00 | 2.60 | 2.05 | 3.10 | -0.49 | -15.86% | 50 | 321 | 35.89% |
| LPLA240816P00220000 | 2024-07-26 3:43PM EDT | 220.00 | 4.63 | 5.80 | 6.40 | +0.23 | +5.23% | 255 | 795 | 33.18% |
| LPLA240816P00230000 | 2024-07-26 2:29PM EDT | 230.00 | 10.50 | 11.20 | 12.30 | +3.00 | +40.00% | 110 | 351 | 32.78% |
| LPLA240816P00240000 | 2024-07-26 3:52PM EDT | 240.00 | 17.55 | 17.60 | 20.60 | +5.65 | +47.48% | 15 | 197 | 35.96% |
| LPLA240816P00250000 | 2024-07-25 1:11PM EDT | 250.00 | 15.20 | 26.80 | 30.80 | 0.00 | - | 29 | 36 | 48.30% |
| LPLA240816P00260000 | 2024-07-26 10:23AM EDT | 260.00 | 28.00 | 36.50 | 40.90 | +3.40 | +13.82% | 4 | 8 | 58.98% |
| LPLA240816P00270000 | 2024-07-16 2:23PM EDT | 270.00 | 27.70 | 46.50 | 50.70 | 0.00 | - | 6 | 4 | 66.20% |
| LPLA240816P00280000 | 2024-07-17 3:23PM EDT | 280.00 | 54.09 | 56.50 | 60.80 | 0.00 | - | 1 | 2 | 75.49% |
| LPLA240816P00300000 | 2024-07-24 9:30AM EDT | 300.00 | 76.90 | 76.50 | 81.00 | 0.00 | - | 2 | 2 | 92.77% |
| LPLA240816P00310000 | 2024-07-24 9:30AM EDT | 310.00 | 86.90 | 86.50 | 91.00 | 0.00 | - | 1 | 0 | 99.80% |
© 2024 Yahoo. All rights reserved.