LegalZoom.com, Inc. (LZ)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:51AM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LZ240920C00005000 | 2024-06-12 3:26PM EDT | 5.00 | 3.61 | 3.40 | 3.60 | 0.00 | - | 1 | 1 | 87.11% |
| LZ240920C00007000 | 2024-06-13 11:40AM EDT | 7.00 | 1.60 | 1.60 | 1.75 | 0.00 | - | 2 | 18 | 55.86% |
| LZ240920C00008000 | 2024-06-21 12:54PM EDT | 8.00 | 1.00 | 0.95 | 1.05 | 0.00 | - | 10 | 409 | 51.17% |
| LZ240920C00009000 | 2024-06-25 3:21PM EDT | 9.00 | 0.50 | 0.50 | 0.55 | -0.02 | -3.85% | 58 | 1,239 | 49.61% |
| LZ240920C00010000 | 2024-06-25 1:50PM EDT | 10.00 | 0.25 | 0.20 | 0.30 | 0.00 | - | 161 | 1,585 | 50.20% |
| LZ240920C00011000 | 2024-06-12 1:24PM EDT | 11.00 | 0.20 | 0.10 | 0.20 | 0.00 | - | 10 | 832 | 50.00% |
| LZ240920C00012000 | 2024-06-12 3:40PM EDT | 12.00 | 0.12 | 0.00 | 0.10 | 0.00 | - | 2 | 719 | 53.91% |
| LZ240920C00013000 | 2024-05-22 9:38AM EDT | 13.00 | 0.10 | 0.00 | 0.15 | 0.00 | - | 10 | 1,044 | 58.20% |
| LZ240920C00014000 | 2024-05-17 11:36AM EDT | 14.00 | 0.12 | 0.00 | 0.50 | 0.00 | - | 7 | 58 | 87.50% |
| LZ240920C00015000 | 2024-05-06 11:26AM EDT | 15.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 182 | 330 | 106.84% |
| LZ240920C00016000 | 2024-06-06 3:29PM EDT | 16.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 20 | 47 | 89.45% |
| LZ240920C00017000 | 2024-04-09 3:06PM EDT | 17.00 | 0.40 | 0.00 | 0.50 | 0.00 | - | 1 | 435 | 107.81% |
| LZ240920C00018000 | 2024-03-11 1:19PM EDT | 18.00 | 0.65 | 0.15 | 0.25 | 0.00 | - | 20 | 281 | 107.42% |
| LZ240920C00019000 | 2024-03-11 1:19PM EDT | 19.00 | 0.50 | 0.10 | 0.20 | 0.00 | - | 11 | 11 | 105.86% |
| LZ240920C00020000 | 2024-03-19 12:11PM EDT | 20.00 | 0.21 | 0.00 | 1.75 | 0.00 | - | 5 | 898 | 178.13% |
| LZ240920C00025000 | 2024-03-14 11:35AM EDT | 25.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 5 | 7 | 144.14% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LZ240920P00006000 | 2024-05-21 2:02PM EDT | 6.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | - | 1 | 55.08% |
| LZ240920P00007000 | 2024-06-25 2:12PM EDT | 7.00 | 0.25 | 0.15 | 0.30 | 0.00 | - | 5 | 165 | 53.91% |
| LZ240920P00008000 | 2024-06-24 1:30PM EDT | 8.00 | 0.60 | 0.50 | 0.55 | 0.00 | - | 68 | 1,681 | 44.73% |
| LZ240920P00009000 | 2024-06-12 11:41AM EDT | 9.00 | 0.95 | 1.00 | 1.15 | 0.00 | - | 64 | 914 | 46.48% |
| LZ240920P00010000 | 2024-06-12 11:02AM EDT | 10.00 | 1.61 | 1.05 | 1.90 | 0.00 | - | 100 | 231 | 46.48% |
| LZ240920P00011000 | 2024-05-10 1:53PM EDT | 11.00 | 1.65 | 2.60 | 2.75 | 0.00 | - | 1 | 49 | 44.53% |
| LZ240920P00012000 | 2024-05-06 2:14PM EDT | 12.00 | 1.25 | 3.40 | 3.60 | 0.00 | - | 238 | 132 | 0.00% |
| LZ240920P00013000 | 2024-04-16 3:32PM EDT | 13.00 | 1.60 | 3.90 | 4.10 | 0.00 | - | 56 | 510 | 0.00% |
| LZ240920P00014000 | 2024-04-11 10:33AM EDT | 14.00 | 1.95 | 2.50 | 4.20 | 0.00 | - | 33 | 0 | 0.00% |
| LZ240920P00015000 | 2024-05-20 9:49AM EDT | 15.00 | 5.95 | 4.90 | 7.00 | 0.00 | - | 1 | 0 | 104.69% |
| LZ240920P00016000 | 2024-03-15 2:53PM EDT | 16.00 | 3.30 | 2.30 | 5.50 | 0.00 | - | - | 45 | 0.00% |
© 2024 Yahoo. All rights reserved.