The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2024-06-05 9:53AM EDT | 20.00 | 1.35 | 0.50 | 1.60 | 0.00 | - | 147 | 96 | 78.42% |
| LSXMK240621C00021000 | 2024-06-06 10:31AM EDT | 21.00 | 0.85 | 0.05 | 2.10 | 0.00 | - | 2 | 4 | 77.54% |
| LSXMK240621C00022000 | 2024-06-10 3:41PM EDT | 22.00 | 0.20 | 0.05 | 0.30 | -0.10 | -33.33% | 1 | 32 | 48.63% |
| LSXMK240621C00023000 | 2024-06-06 2:57PM EDT | 23.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | 3 | 16 | 57.23% |
| LSXMK240621C00024000 | 2024-06-06 10:48AM EDT | 24.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 15 | 47 | 58.98% |
| LSXMK240621C00025000 | 2024-06-04 10:41AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 488 | 53.91% |
| LSXMK240621C00026000 | 2024-06-05 3:50PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 2 | 0 | 71.09% |
| LSXMK240621C00027000 | 2024-06-10 11:14AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | -0.09 | -64.29% | 1 | 0 | 92.19% |
| LSXMK240621C00028000 | 2024-05-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 0 | 79.69% |
| LSXMK240621C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 0 | 87.50% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 0 | 105.47% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 234.86% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 268.56% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 190.23% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 198.63% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,541 | 6,572 | 126.56% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 210.74% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 235.16% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 301.56% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 167.97% |
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 | 377.15% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 336.72% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 88.48% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-06-10 9:30AM EDT | 19.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 6,906 | 43.75% |
| LSXMK240621P00020000 | 2024-06-10 10:19AM EDT | 20.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 20 | 582 | 33.99% |
| LSXMK240621P00021000 | 2024-06-07 3:49PM EDT | 21.00 | 0.63 | 0.45 | 0.75 | 0.00 | - | 24 | 632 | 42.68% |
| LSXMK240621P00022000 | 2024-06-10 9:35AM EDT | 22.00 | 1.40 | 0.00 | 1.55 | +0.35 | +33.33% | 1 | 263 | 52.54% |
| LSXMK240621P00023000 | 2024-06-04 3:37PM EDT | 23.00 | 2.20 | 0.00 | 2.70 | 0.00 | - | 17 | 376 | 83.40% |
| LSXMK240621P00024000 | 2024-06-05 11:23AM EDT | 24.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 10 | 5,908 | 58.98% |
| LSXMK240621P00025000 | 2024-06-10 9:54AM EDT | 25.00 | 4.20 | 4.10 | 4.30 | +0.05 | +1.20% | 2 | 0 | 70.70% |
| LSXMK240621P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 5.11 | 4.20 | 7.50 | 0.00 | - | 10 | 0 | 143.16% |
| LSXMK240621P00027000 | 2024-06-04 12:19PM EDT | 27.00 | 6.20 | 6.00 | 6.60 | 0.00 | - | 2 | 175 | 92.19% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| LSXMK240621P00030000 | 2024-06-06 3:57PM EDT | 30.00 | 9.00 | 9.00 | 9.40 | 0.00 | - | 50 | 3,796 | 50.00% |
| 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.