Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 03:59PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00003000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 20 | 50.00% |
| LUMN240621C00003000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 4,429 | 137.50% |
| LUMN240719C00003000 | 2024-05-07 10:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 936 | 112.50% |
| LUMN241018C00003000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 0.01 | 0.01 | 0.07 | 0.00 | - | 25 | 411 | 89.84% |
| LUMN250117C00003000 | 2024-05-15 12:52PM EDT | 2025-01-17 | 0.05 | 0.03 | 0.07 | -0.02 | -28.57% | 135 | 9,035 | 75.78% |
| LUMN250321C00003000 | 2024-05-15 9:43AM EDT | 2025-03-21 | 0.09 | 0.05 | 0.13 | 0.00 | - | 5 | 1,560 | 80.08% |
| LUMN250620C00003000 | 2024-05-14 3:37PM EDT | 2025-06-20 | 0.13 | 0.00 | 0.31 | 0.00 | - | 4 | 409 | 84.77% |
| LUMN251219C00003000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 0.25 | 0.18 | 0.23 | 0.00 | - | 2 | 1,055 | 78.91% |
| LUMN260116C00003000 | 2024-05-14 11:12AM EDT | 2026-01-16 | 0.23 | 0.18 | 0.21 | 0.00 | - | 20 | 918 | 75.39% |
| LUMN261218C00003000 | 2024-05-15 12:09PM EDT | 2026-12-18 | 0.33 | 0.29 | 0.36 | +0.01 | +3.13% | 168 | 761 | 76.56% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00003000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 1.85 | 1.62 | 1.73 | 0.00 | - | 1 | 112 | 171.88% |
| LUMN240719P00003000 | 2024-02-12 12:15PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.36 | 0.00 | - | 1 | 3 | 0.00% |
| LUMN241018P00003000 | 2024-04-02 10:43AM EDT | 2024-10-18 | 1.58 | 1.73 | 2.56 | 0.00 | - | - | 5 | 223.44% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 1.83 | 1.66 | 1.74 | 0.00 | - | 1 | 14,559 | 71.88% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 2025-06-20 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 73.05% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 1.73 | 1.34 | 1.96 | 0.00 | - | 1 | 792 | 87.50% |
| LUMN260116P00003000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 1.75 | 1.74 | 2.24 | 0.00 | - | 1 | 407 | 90.04% |
| LUMN261218P00003000 | 2024-05-14 12:11PM EDT | 2026-12-18 | 1.78 | 0.00 | 1.92 | 0.00 | - | 3 | 40,021 | 63.87% |
© 2024 Yahoo. All rights reserved.