Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621C00000500 | 2024-06-07 3:30PM EDT | 0.50 | 0.73 | 0.67 | 0.83 | 0.00 | - | 2 | 771 | 406.25% |
| LUMN240621C00001000 | 2024-06-10 10:02AM EDT | 1.00 | 0.25 | 0.22 | 0.30 | -0.08 | -24.24% | 2 | 2,196 | 150.00% |
| LUMN240621C00001500 | 2024-06-10 3:11PM EDT | 1.50 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 23 | 5,100 | 87.50% |
| LUMN240621C00002000 | 2024-06-07 2:23PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,430 | 150.00% |
| LUMN240621C00002500 | 2024-06-10 3:43PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 4,659 | 193.75% |
| LUMN240621C00003000 | 2024-05-21 10:48AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 75 | 4,429 | 237.50% |
| LUMN240621C00003500 | 2024-05-24 11:58AM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 70 | 1,521 | 50.00% |
| LUMN240621C00004000 | 2024-05-10 10:48AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,124 | 300.00% |
| LUMN240621C00004500 | 2024-05-31 9:31AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 474 | 312.50% |
| LUMN240621C00005000 | 2024-05-24 2:57PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,298 | 337.50% |
| LUMN240621C00007000 | 2024-05-09 2:00PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 1,526 | 387.50% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00000500 | 2024-04-26 10:22AM EDT | 0.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 16,632 | 312.50% |
| LUMN240621P00001000 | 2024-06-10 11:01AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 21,530 | 75.00% |
| LUMN240621P00001500 | 2024-06-10 11:23AM EDT | 1.50 | 0.28 | 0.23 | 0.29 | +0.10 | +55.56% | 6 | 24,819 | 87.50% |
| LUMN240621P00002000 | 2024-06-04 3:24PM EDT | 2.00 | 0.75 | 0.71 | 0.78 | 0.00 | - | 1 | 12,866 | 50.00% |
| LUMN240621P00002500 | 2024-06-07 2:03PM EDT | 2.50 | 1.21 | 1.19 | 1.35 | 0.00 | - | 1 | 1,115 | 350.00% |
| LUMN240621P00003000 | 2024-06-05 1:02PM EDT | 3.00 | 1.68 | 1.67 | 1.84 | 0.00 | - | 10 | 97 | 384.38% |
| LUMN240621P00003500 | 2024-04-29 3:55PM EDT | 3.50 | 2.29 | 2.12 | 2.28 | 0.00 | - | 10 | 0 | 100.00% |
| LUMN240621P00004000 | 2024-05-24 3:33PM EDT | 4.00 | 2.75 | 2.14 | 3.45 | 0.00 | - | 10 | 13 | 343.75% |
| LUMN240621P00004500 | 2024-04-22 9:50AM EDT | 4.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN240621P00005000 | 2024-05-24 3:56PM EDT | 5.00 | 3.75 | 3.70 | 3.85 | 0.00 | - | 18 | 0 | 531.25% |
| LUMN240621P00007000 | 2023-12-11 1:52PM EDT | 7.00 | 5.60 | 4.90 | 5.50 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.