The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2024-06-14 1:34PM EDT | 20.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 3 | 99 | 0.00% |
| LSXMK240621C00021000 | 2024-06-18 10:04AM EDT | 21.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| LSXMK240621C00022000 | 2024-06-18 3:17PM EDT | 22.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 100 | 273 | 12.50% |
| LSXMK240621C00023000 | 2024-06-18 11:19AM EDT | 23.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 7 | 37 | 25.00% |
| LSXMK240621C00024000 | 2024-06-14 2:07PM EDT | 24.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 15 | 40 | 50.00% |
| LSXMK240621C00025000 | 2024-06-04 10:41AM EDT | 25.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 2 | 488 | 50.00% |
| LSXMK240621C00026000 | 2024-06-13 2:58PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 4,592 | 50.00% |
| LSXMK240621C00027000 | 2024-06-18 12:20PM EDT | 27.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,601 | 50.00% |
| LSXMK240621C00028000 | 2024-05-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 58 | 284 | 50.00% |
| LSXMK240621C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 40 | 136 | 50.00% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 32 | 2,798 | 50.00% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 548.83% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 630.08% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 444.92% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 465.63% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,541 | 6,572 | 50.00% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 496.09% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 554.69% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 713.67% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 396.88% |
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 | 948.44% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 850.78% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 235.94% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| LSXMK240621P00019000 | 2024-06-17 9:59AM EDT | 19.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 5,678 | 50.00% |
| LSXMK240621P00020000 | 2024-06-18 3:55PM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 38 | 656 | 25.00% |
| LSXMK240621P00021000 | 2024-06-18 3:56PM EDT | 21.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 75 | 717 | 6.25% |
| LSXMK240621P00022000 | 2024-06-18 1:07PM EDT | 22.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 5 | 268 | 0.00% |
| LSXMK240621P00023000 | 2024-06-18 1:29PM EDT | 23.00 | 1.62 | 0.00 | 0.00 | 0.00 | - | 1 | 372 | 0.00% |
| LSXMK240621P00024000 | 2024-06-18 11:33AM EDT | 24.00 | 2.70 | 0.00 | 0.00 | 0.00 | - | 2 | 4,303 | 0.00% |
| LSXMK240621P00025000 | 2024-06-18 1:34PM EDT | 25.00 | 3.70 | 0.00 | 0.00 | 0.00 | - | 22 | 6,114 | 0.00% |
| LSXMK240621P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 5.11 | 0.00 | 0.00 | 0.00 | - | 10 | 56 | 0.00% |
| LSXMK240621P00027000 | 2024-06-04 12:19PM EDT | 27.00 | 6.20 | 0.00 | 0.00 | 0.00 | - | 2 | 175 | 0.00% |
| 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 | 0.00 | 0.00 | 0.00 | - | 50 | 3,796 | 0.00% |
| 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.