Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EDT. Market open.
Strike:2.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607C00002000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 209 | 200.00% |
| LUMN240614C00002000 | 2024-05-24 10:59AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 149 | 137.50% |
| LUMN240621C00002000 | 2024-06-03 10:50AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 4 | 7,446 | 121.88% |
| LUMN240628C00002000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 25 | 93.75% |
| LUMN240705C00002000 | 2024-05-28 10:04AM EDT | 2024-07-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 85 | 99 | 93.75% |
| LUMN240719C00002000 | 2024-05-31 1:02PM EDT | 2024-07-19 | 0.02 | 0.01 | 0.03 | 0.00 | - | 14 | 4,545 | 90.63% |
| LUMN241018C00002000 | 2024-06-03 10:52AM EDT | 2024-10-18 | 0.05 | 0.05 | 0.07 | 0.00 | - | 4 | 3,241 | 73.44% |
| LUMN250117C00002000 | 2024-06-03 12:04PM EDT | 2025-01-17 | 0.14 | 0.11 | 0.14 | +0.02 | +16.67% | 156 | 7,091 | 75.78% |
| LUMN250321C00002000 | 2024-05-30 12:03PM EDT | 2025-03-21 | 0.18 | 0.14 | 0.18 | 0.00 | - | 8 | 248 | 75.78% |
| LUMN250620C00002000 | 2024-05-28 2:27PM EDT | 2025-06-20 | 0.21 | 0.20 | 0.24 | 0.00 | - | 2 | 1,899 | 77.73% |
| LUMN251219C00002000 | 2024-05-31 9:32AM EDT | 2025-12-19 | 0.38 | 0.26 | 0.50 | 0.00 | - | 1 | 2,239 | 89.45% |
| LUMN260116C00002000 | 2024-05-31 12:03PM EDT | 2026-01-16 | 0.34 | 0.31 | 0.75 | 0.00 | - | 5 | 1,610 | 111.33% |
| LUMN261218C00002000 | 2024-05-31 10:10AM EDT | 2026-12-18 | 0.54 | 0.43 | 0.91 | +0.04 | +8.00% | 2 | 1,319 | 108.40% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240607P00002000 | 2024-05-15 2:39PM EDT | 2024-06-07 | 0.73 | 0.02 | 1.57 | 0.00 | - | - | 10 | 418.75% |
| LUMN240614P00002000 | 2024-05-29 3:59PM EDT | 2024-06-14 | 0.72 | 0.63 | 0.78 | 0.00 | - | - | 8 | 246.88% |
| LUMN240621P00002000 | 2024-05-23 2:17PM EDT | 2024-06-21 | 0.72 | 0.66 | 0.77 | 0.00 | - | 18 | 13,415 | 184.38% |
| LUMN240628P00002000 | 2024-05-30 12:17PM EDT | 2024-06-28 | 0.71 | 0.65 | 0.91 | 0.00 | - | 3 | 5 | 168.75% |
| LUMN240719P00002000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 0.69 | 0.64 | 0.79 | 0.00 | - | 20 | 263 | 132.81% |
| LUMN241018P00002000 | 2024-05-22 11:37AM EDT | 2024-10-18 | 0.70 | 0.70 | 0.82 | 0.00 | - | 20 | 454 | 64.06% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.86 | 0.00 | - | 1 | 10,825 | 69.14% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.80 | 0.86 | 0.00 | - | 1 | 104 | 63.67% |
| LUMN250620P00002000 | 2024-05-29 1:30PM EDT | 2025-06-20 | 0.90 | 0.36 | 0.90 | 0.00 | - | 154 | 202 | 69.92% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.85 | 1.02 | 0.00 | - | 4 | 7,598 | 63.28% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 0.90 | 0.90 | 1.43 | 0.00 | - | 20 | 447 | 97.46% |
| LUMN261218P00002000 | 2024-05-22 11:09AM EDT | 2026-12-18 | 1.00 | 0.86 | 1.13 | 0.00 | - | 25 | 131 | 56.84% |
© 2024 Yahoo. All rights reserved.