Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:3.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517C00003500 | 2024-04-26 3:40PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 500.00% |
| LUMN240621C00003500 | 2024-05-14 12:48PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 1,521 | 143.75% |
| LUMN240719C00003500 | 2024-05-07 9:42AM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 37 | 488 | 118.75% |
| LUMN241018C00003500 | 2024-05-14 9:37AM EDT | 2024-10-18 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 558 | 95.31% |
| LUMN250117C00003500 | 2024-05-14 10:18AM EDT | 2025-01-17 | 0.05 | 0.03 | 0.10 | 0.00 | - | 164 | 1,656 | 91.41% |
| LUMN250321C00003500 | 2024-05-15 10:36AM EDT | 2025-03-21 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 184 | 703 | 81.64% |
| LUMN250620C00003500 | 2024-05-09 10:22AM EDT | 2025-06-20 | 0.07 | 0.08 | 0.09 | 0.00 | - | 3 | 102 | 77.34% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 2025-12-19 | 0.13 | 0.08 | 0.16 | 0.00 | - | 1 | 1,248 | 71.09% |
| LUMN260116C00003500 | 2024-05-15 12:31PM EDT | 2026-01-16 | 0.14 | 0.00 | 0.17 | -0.04 | -22.22% | 50 | 79 | 62.50% |
| LUMN261218C00003500 | 2024-05-01 10:12AM EDT | 2026-12-18 | 0.32 | 0.22 | 1.60 | +0.11 | +52.38% | 1 | 29 | 164.45% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240517P00003500 | 2024-04-18 10:05AM EDT | 2024-05-17 | 2.21 | 1.83 | 2.47 | 0.00 | - | - | 3 | 1,315.63% |
| LUMN240621P00003500 | 2024-04-29 3:55PM EDT | 2024-06-21 | 2.29 | 2.17 | 2.23 | 0.00 | - | 10 | 0 | 168.75% |
| LUMN240719P00003500 | 2024-05-02 1:50PM EDT | 2024-07-19 | 2.24 | 2.19 | 2.28 | 0.00 | - | - | 3 | 135.94% |
| LUMN241018P00003500 | 2024-05-13 3:47PM EDT | 2024-10-18 | 2.25 | 2.18 | 2.23 | 0.00 | - | 3 | 16 | 84.38% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 2025-01-17 | 2.18 | 2.15 | 2.23 | 0.00 | - | 1 | 277 | 67.19% |
| LUMN250321P00003500 | 2024-05-10 1:19PM EDT | 2025-03-21 | 2.19 | 1.70 | 2.23 | 0.00 | - | - | 4 | 59.38% |
| LUMN250620P00003500 | 2023-12-01 1:43PM EDT | 2025-06-20 | 2.11 | 0.96 | 2.54 | 0.00 | - | 34 | 52 | 126.95% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 2025-12-19 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN260116P00003500 | 2024-03-27 1:10PM EDT | 2026-01-16 | 2.08 | 0.93 | 2.59 | 0.00 | - | 100 | 100 | 110.55% |
| LUMN261218P00003500 | 2024-04-02 1:48PM EDT | 2026-12-18 | 2.30 | 0.88 | 2.31 | 0.00 | - | - | 25 | 52.15% |
© 2024 Yahoo. All rights reserved.