Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:48PM EDT. Market open.
Strike:2.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 412.50% |
| LUMN240524C00002500 | 2024-04-09 9:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 200.00% |
| LUMN240621C00002500 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 4 | 4,395 | 125.00% |
| LUMN240719C00002500 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 75 | 1,499 | 50.00% |
| LUMN241018C00002500 | 2024-05-15 10:18AM EDT | 2024-10-18 | 0.04 | 0.02 | 0.04 | -0.01 | -20.00% | 25 | 1,620 | 71.88% |
| LUMN250117C00002500 | 2024-05-15 11:20AM EDT | 2025-01-17 | 0.09 | 0.08 | 0.09 | 0.00 | - | 101 | 6,088 | 77.34% |
| LUMN250321C00002500 | 2024-05-14 12:30PM EDT | 2025-03-21 | 0.12 | 0.10 | 0.12 | 0.00 | - | 10 | 243 | 75.78% |
| LUMN250620C00002500 | 2024-05-14 3:36PM EDT | 2025-06-20 | 0.16 | 0.15 | 0.17 | 0.00 | - | 4 | 301 | 77.34% |
| LUMN251219C00002500 | 2024-05-14 10:38AM EDT | 2025-12-19 | 0.28 | 0.20 | 0.44 | 0.00 | - | 3 | 913 | 89.45% |
| LUMN260116C00002500 | 2024-05-09 3:11PM EDT | 2026-01-16 | 0.28 | 0.12 | 0.27 | 0.00 | - | 6 | 191 | 68.16% |
| LUMN261218C00002500 | 2024-04-30 3:53PM EDT | 2026-12-18 | 0.35 | 0.37 | 1.63 | 0.00 | - | 1 | 110 | 173.44% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00002500 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.29 | 1.19 | 1.28 | 0.00 | - | 3 | 3 | 475.00% |
| LUMN240524P00002500 | 2024-04-30 2:16PM EDT | 2024-05-24 | 1.33 | 1.02 | 1.52 | 0.00 | - | - | 4 | 337.50% |
| LUMN240621P00002500 | 2024-05-10 2:01PM EDT | 2024-06-21 | 1.17 | 1.19 | 1.28 | 0.00 | - | 4 | 1,153 | 134.38% |
| LUMN240719P00002500 | 2024-04-02 11:40AM EDT | 2024-07-19 | 1.10 | 1.08 | 1.99 | 0.00 | - | 1 | 42 | 265.63% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 0.00% |
| LUMN250117P00002500 | 2024-05-08 2:17PM EDT | 2025-01-17 | 1.24 | 1.23 | 1.26 | 0.00 | - | 4 | 16,403 | 57.81% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2025-03-21 | 1.25 | 1.24 | 1.27 | 0.00 | - | 1 | 14 | 55.47% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 0.00% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2025-12-19 | 1.42 | 1.16 | 2.11 | 0.00 | - | 1 | 15,780 | 105.08% |
| LUMN260116P00002500 | 2024-04-29 10:38AM EDT | 2026-01-16 | 1.36 | 1.31 | 1.35 | 0.00 | - | 2 | 12 | 55.08% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 57.42% |
© 2024 Yahoo. All rights reserved.