Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:43PM EDT. Market open.
Strike:1.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00001000 | 2024-05-14 1:02PM EDT | 2024-05-17 | 0.35 | 0.00 | 0.58 | 0.00 | - | 26 | 246 | 1,037.50% |
| LUMN240524C00001000 | 2024-05-07 10:10AM EDT | 2024-05-24 | 0.35 | 0.00 | 0.35 | 0.00 | - | 1 | 15 | 206.25% |
| LUMN240531C00001000 | 2024-05-14 3:00PM EDT | 2024-05-31 | 0.38 | 0.24 | 0.37 | 0.00 | - | 3 | 149 | 75.00% |
| LUMN240607C00001000 | 2024-05-15 1:37PM EDT | 2024-06-07 | 0.15 | 0.30 | 0.38 | -0.20 | -57.14% | 2 | 14 | 121.88% |
| LUMN240614C00001000 | 2024-05-15 1:39PM EDT | 2024-06-14 | 0.32 | 0.00 | 0.41 | -0.01 | -3.03% | 23 | 17 | 175.00% |
| LUMN240621C00001000 | 2024-05-14 9:50AM EDT | 2024-06-21 | 0.33 | 0.30 | 0.34 | 0.00 | - | 3 | 1,773 | 75.00% |
| LUMN240628C00001000 | 2024-05-13 2:00PM EDT | 2024-06-28 | 0.32 | 0.29 | 0.35 | 0.00 | - | 1 | 1 | 68.75% |
| LUMN240719C00001000 | 2024-05-15 2:57PM EDT | 2024-07-19 | 0.35 | 0.34 | 0.39 | -0.05 | -12.50% | 1 | 1,258 | 90.63% |
| LUMN241018C00001000 | 2024-05-09 2:47PM EDT | 2024-10-18 | 0.49 | 0.40 | 0.53 | 0.00 | - | 23 | 77 | 99.22% |
| LUMN250117C00001000 | 2024-05-15 10:03AM EDT | 2025-01-17 | 0.48 | 0.46 | 0.49 | -0.01 | -2.04% | 6 | 2,902 | 81.64% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.04 | 0.53 | 0.00 | - | 100 | 268 | 87.89% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.27 | 1.40 | 0.00 | - | 1 | 156 | 157.03% |
| LUMN251219C00001000 | 2024-05-15 2:45PM EDT | 2025-12-19 | 0.62 | 0.60 | 1.99 | -0.19 | -23.46% | 20 | 894 | 450.00% |
| LUMN260116C00001000 | 2024-05-15 1:04PM EDT | 2026-01-16 | 0.63 | 0.57 | 0.80 | -0.07 | -10.00% | 40 | 2,343 | 93.75% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.00 | 0.79 | 0.00 | - | 6 | 204 | 93.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00001000 | 2024-05-14 1:41PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,123 | 187.50% |
| LUMN240524P00001000 | 2024-05-13 9:40AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 651 | 100.00% |
| LUMN240531P00001000 | 2024-05-09 9:30AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.03 | 0.00 | - | 73 | 221 | 103.13% |
| LUMN240607P00001000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 21 | 87.50% |
| LUMN240614P00001000 | 2024-05-14 10:35AM EDT | 2024-06-14 | 0.01 | 0.00 | 0.03 | 0.00 | - | 2 | 3 | 78.13% |
| LUMN240621P00001000 | 2024-05-15 9:30AM EDT | 2024-06-21 | 0.03 | 0.01 | 0.03 | +0.02 | +200.00% | 3 | 21,036 | 75.00% |
| LUMN240719P00001000 | 2024-05-15 3:06PM EDT | 2024-07-19 | 0.05 | 0.03 | 0.06 | +0.02 | +66.67% | 11 | 1,537 | 78.13% |
| LUMN241018P00001000 | 2024-05-15 1:43PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.11 | +0.01 | +10.00% | 280 | 1,819 | 75.78% |
| LUMN250117P00001000 | 2024-05-15 10:59AM EDT | 2025-01-17 | 0.14 | 0.14 | 0.15 | -0.02 | -12.50% | 2 | 21,462 | 72.66% |
| LUMN250321P00001000 | 2024-05-08 11:59AM EDT | 2025-03-21 | 0.19 | 0.18 | 0.20 | 0.00 | - | 2 | 582 | 76.95% |
| LUMN250620P00001000 | 2024-05-14 3:38PM EDT | 2025-06-20 | 0.21 | 0.20 | 0.23 | 0.00 | - | 2 | 151 | 73.83% |
| LUMN251219P00001000 | 2024-05-14 10:35AM EDT | 2025-12-19 | 0.28 | 0.26 | 0.30 | 0.00 | - | 30 | 49,606 | 74.22% |
| LUMN260116P00001000 | 2024-05-10 3:58PM EDT | 2026-01-16 | 0.30 | 0.28 | 0.31 | 0.00 | - | 1 | 2,721 | 75.39% |
| LUMN261218P00001000 | 2024-05-15 11:52AM EDT | 2026-12-18 | 0.36 | 0.35 | 0.39 | +0.01 | +2.86% | 7 | 92,655 | 72.66% |
© 2024 Yahoo. All rights reserved.