The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:57PM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 467.09% |
| LSXMK240621C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 2.60 | 0.60 | 3.20 | 0.00 | - | 1 | 8 | 55.57% |
| LSXMK240621C00023000 | 2024-05-22 10:59AM EDT | 23.00 | 0.40 | 0.30 | 3.20 | -2.10 | -84.00% | 1 | 2 | 68.95% |
| LSXMK240621C00024000 | 2024-05-22 9:50AM EDT | 24.00 | 0.51 | 0.05 | 0.60 | -0.09 | -15.00% | 2 | 1 | 39.94% |
| LSXMK240621C00025000 | 2024-05-21 9:53AM EDT | 25.00 | 0.65 | 0.15 | 0.30 | 0.00 | - | 1 | 479 | 37.70% |
| LSXMK240621C00026000 | 2024-05-21 3:40PM EDT | 26.00 | 0.20 | 0.05 | 0.25 | 0.00 | - | 6 | 4,578 | 43.85% |
| LSXMK240621C00027000 | 2024-05-20 3:45PM EDT | 27.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 8 | 2,587 | 51.76% |
| LSXMK240621C00028000 | 2024-05-22 10:44AM EDT | 28.00 | 0.30 | 0.05 | 0.30 | -0.30 | -50.00% | 3 | 276 | 53.52% |
| LSXMK240621C00029000 | 2024-05-14 1:53PM EDT | 29.00 | 0.13 | 0.05 | 0.10 | 0.00 | - | 1 | 131 | 52.54% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 2,798 | 50.78% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 121.48% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 141.31% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 98.93% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 104.30% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | -0.60 | -98.36% | 2,541 | 6,781 | 66.02% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 112.50% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 126.76% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 164.65% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 91.41% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 257.03% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 232.91% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 72.07% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-22 10:36AM EDT | 19.00 | 0.10 | 0.05 | 0.15 | +0.01 | +11.11% | 5,099 | 12,001 | 50.00% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 0.15 | 0.00 | - | 5 | 32 | 39.26% |
| LSXMK240621P00021000 | 2024-05-22 11:52AM EDT | 21.00 | 0.25 | 0.10 | 0.30 | +0.05 | +25.00% | 20 | 104 | 37.21% |
| LSXMK240621P00022000 | 2024-05-22 11:58AM EDT | 22.00 | 0.40 | 0.10 | 0.50 | +0.15 | +60.00% | 111 | 14 | 32.72% |
| LSXMK240621P00023000 | 2024-05-22 12:05PM EDT | 23.00 | 0.75 | 0.60 | 0.95 | +0.70 | +1,400.00% | 1 | 379 | 32.37% |
| LSXMK240621P00024000 | 2024-05-22 12:38PM EDT | 24.00 | 1.45 | 1.30 | 1.60 | +0.65 | +73.03% | 2,564 | 9,155 | 32.91% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 2.15 | 2.45 | 0.00 | - | 2 | 6,386 | 36.62% |
| LSXMK240621P00026000 | 2024-05-20 12:16PM EDT | 26.00 | 2.00 | 1.00 | 5.50 | 0.00 | - | 10 | 56 | 131.35% |
| LSXMK240621P00027000 | 2024-05-17 3:19PM EDT | 27.00 | 2.66 | 4.10 | 4.30 | 0.00 | - | 750 | 1,938 | 42.97% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 2.65 | 7.50 | 0.00 | - | 2,200 | 52 | 152.20% |
| LSXMK240621P00030000 | 2024-05-08 11:33AM EDT | 30.00 | 4.80 | 7.10 | 7.20 | 0.00 | - | 12 | 4,206 | 46.88% |
| LSXMK240621P00033000 | 2024-02-28 3:56PM EDT | 33.00 | 4.00 | 2.95 | 4.90 | 0.00 | - | - | 3 | 0.00% |
| LSXMK240621P00034000 | 2024-03-06 1:26PM EDT | 34.00 | 4.60 | 4.20 | 9.00 | 0.00 | - | 83 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.