Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:01AM EDT. Market open.
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524C00002000 | 2024-05-14 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 98 | 232 | 50.00% |
| LUMN240531C00002000 | 2024-05-14 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 186 | 150.00% |
| LUMN240607C00002000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 143.75% |
| LUMN240614C00002000 | 2024-05-15 12:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 150 | 50.00% |
| LUMN240621C00002000 | 2024-05-21 12:27PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 31 | 7,477 | 96.88% |
| LUMN240628C00002000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.04 | 0.00 | - | 20 | 25 | 103.13% |
| LUMN240719C00002000 | 2024-05-16 11:21AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4,531 | 82.81% |
| LUMN241018C00002000 | 2024-05-21 3:41PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | 0.00 | - | 190 | 3,122 | 71.88% |
| LUMN250117C00002000 | 2024-05-21 11:10AM EDT | 2025-01-17 | 0.12 | 0.10 | 0.12 | 0.00 | - | 110 | 7,016 | 71.88% |
| LUMN250321C00002000 | 2024-05-14 1:03PM EDT | 2025-03-21 | 0.22 | 0.13 | 0.17 | 0.00 | - | 1 | 231 | 73.44% |
| LUMN250620C00002000 | 2024-05-16 2:37PM EDT | 2025-06-20 | 0.24 | 0.20 | 0.23 | 0.00 | - | 1 | 1,867 | 77.34% |
| LUMN251219C00002000 | 2024-05-21 2:11PM EDT | 2025-12-19 | 0.29 | 0.25 | 0.36 | 0.00 | - | 31 | 2,237 | 78.13% |
| LUMN260116C00002000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 0.36 | 0.00 | 0.75 | 0.00 | - | 77 | 1,609 | 87.30% |
| LUMN261218C00002000 | 2024-05-21 11:39AM EDT | 2026-12-18 | 0.47 | 0.40 | 0.75 | 0.00 | - | 13 | 984 | 96.09% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524P00002000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.76 | 0.70 | 0.79 | 0.00 | - | 1 | 11 | 275.00% |
| LUMN240531P00002000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 0.70 | 0.68 | 1.04 | 0.00 | - | 5 | 11 | 365.63% |
| LUMN240607P00002000 | 2024-05-15 2:39PM EDT | 2024-06-07 | 0.73 | 0.68 | 0.85 | 0.00 | - | - | 10 | 162.50% |
| LUMN240621P00002000 | 2024-04-30 12:43PM EDT | 2024-06-21 | 0.80 | 0.70 | 0.95 | 0.00 | - | 95 | 17,105 | 179.69% |
| LUMN240719P00002000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 0.69 | 0.70 | 0.96 | 0.00 | - | 20 | 285 | 133.59% |
| LUMN241018P00002000 | 2024-05-06 11:58AM EDT | 2024-10-18 | 0.73 | 0.72 | 0.85 | 0.00 | - | 2 | 434 | 65.63% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2025-01-17 | 0.80 | 0.75 | 0.94 | 0.00 | - | 1 | 10,825 | 70.31% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.72 | 1.67 | 0.00 | - | 1 | 104 | 141.02% |
| LUMN250620P00002000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 0.85 | 0.00 | 1.42 | 0.00 | - | 80 | 356 | 171.88% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.88 | 1.01 | 0.00 | - | 4 | 7,598 | 62.50% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 0.90 | 0.77 | 1.92 | 0.00 | - | 20 | 447 | 125.39% |
| LUMN261218P00002000 | 2024-04-17 10:14AM EDT | 2026-12-18 | 1.05 | 0.67 | 1.08 | 0.00 | - | 30 | 106 | 65.63% |
© 2024 Yahoo. All rights reserved.