LCI Industries (LCII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII240719C00070000 | 2023-10-09 12:42PM EDT | 70.00 | 43.44 | 39.70 | 44.50 | 0.00 | - | 20 | 20 | 108.69% |
| LCII240719C00075000 | 2024-03-06 12:08PM EDT | 75.00 | 46.13 | 39.80 | 44.50 | 0.00 | - | 2 | 0 | 152.28% |
| LCII240719C00095000 | 2024-02-23 4:46PM EDT | 95.00 | 30.55 | 22.70 | 27.00 | 0.00 | - | 1 | 1 | 110.08% |
| LCII240719C00105000 | 2024-05-23 2:04PM EDT | 105.00 | 5.90 | 8.10 | 9.20 | 0.00 | - | - | 2 | 41.24% |
| LCII240719C00110000 | 2024-05-23 2:04PM EDT | 110.00 | 3.50 | 5.00 | 5.70 | 0.00 | - | - | 2 | 35.86% |
| LCII240719C00115000 | 2024-05-31 11:14AM EDT | 115.00 | 2.85 | 2.80 | 3.50 | +0.25 | +9.62% | 1 | 26 | 34.69% |
| LCII240719C00120000 | 2024-05-20 12:51PM EDT | 120.00 | 2.50 | 1.60 | 2.00 | 0.00 | - | - | 1 | 33.86% |
| LCII240719C00125000 | 2024-05-06 12:00PM EDT | 125.00 | 2.10 | 0.85 | 1.60 | 0.00 | - | 1 | 18 | 38.36% |
| LCII240719C00130000 | 2024-02-12 10:57AM EDT | 130.00 | 6.10 | 3.40 | 5.30 | 0.00 | - | 1 | 2 | 67.49% |
| LCII240719C00135000 | 2024-04-29 11:10AM EDT | 135.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 59.08% |
| LCII240719C00140000 | 2024-04-12 9:30AM EDT | 140.00 | 1.40 | 0.55 | 2.00 | 0.00 | - | 10 | 16 | 53.64% |
| LCII240719C00150000 | 2024-04-24 9:30AM EDT | 150.00 | 0.90 | 0.00 | 4.80 | 0.00 | - | 1 | 17 | 76.47% |
| LCII240719C00155000 | 2024-04-05 9:30AM EDT | 155.00 | 1.25 | 0.00 | 4.80 | 0.00 | - | 1 | 4 | 81.58% |
| LCII240719C00160000 | 2024-04-09 9:30AM EDT | 160.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LCII240719C00165000 | 2024-05-07 9:30AM EDT | 165.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | 2 | 2 | 91.02% |
| LCII240719C00185000 | 2024-01-29 10:49AM EDT | 185.00 | 0.70 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 107.46% |
| LCII240719C00190000 | 2024-03-04 10:30AM EDT | 190.00 | 0.65 | 0.00 | 1.00 | 0.00 | - | 1 | 13 | 79.88% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCII240719P00055000 | 2024-03-04 11:20AM EDT | 55.00 | 0.40 | 0.20 | 0.65 | 0.00 | - | 4 | 4 | 105.13% |
| LCII240719P00060000 | 2024-03-06 3:46PM EDT | 60.00 | 0.40 | 0.00 | 2.00 | 0.00 | - | 2 | 13 | 111.52% |
| LCII240719P00065000 | 2024-02-20 1:28PM EDT | 65.00 | 0.55 | 0.00 | 4.00 | 0.00 | - | 2 | 2 | 118.70% |
| LCII240719P00070000 | 2024-02-16 10:39AM EDT | 70.00 | 4.80 | 0.20 | 4.50 | 0.00 | - | 1 | 4 | 110.64% |
| LCII240719P00075000 | 2024-04-22 2:57PM EDT | 75.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LCII240719P00080000 | 2024-05-24 10:34AM EDT | 80.00 | 0.59 | 0.05 | 0.60 | 0.00 | - | 50 | 76 | 51.12% |
| LCII240719P00085000 | 2024-05-24 10:34AM EDT | 85.00 | 0.75 | 0.25 | 0.70 | 0.00 | - | 50 | 138 | 51.03% |
| LCII240719P00090000 | 2024-05-23 11:50AM EDT | 90.00 | 1.42 | 0.45 | 1.35 | 0.00 | - | 20 | 28 | 50.95% |
| LCII240719P00095000 | 2024-05-16 1:37PM EDT | 95.00 | 2.79 | 0.85 | 1.30 | 0.00 | - | 20 | 80 | 40.41% |
| LCII240719P00100000 | 2024-05-30 9:34AM EDT | 100.00 | 2.80 | 1.45 | 1.85 | 0.00 | - | 3 | 38 | 35.35% |
| LCII240719P00105000 | 2024-05-23 1:53PM EDT | 105.00 | 4.60 | 2.50 | 3.30 | 0.00 | - | 1 | 152 | 34.36% |
| LCII240719P00110000 | 2024-05-23 9:56AM EDT | 110.00 | 7.00 | 4.50 | 5.20 | 0.00 | - | 1 | 45 | 32.01% |
| LCII240719P00115000 | 2024-05-29 9:41AM EDT | 115.00 | 11.60 | 7.10 | 8.50 | 0.00 | - | 3 | 61 | 33.92% |
| LCII240719P00120000 | 2024-05-14 2:29PM EDT | 120.00 | 8.50 | 9.10 | 13.40 | 0.00 | - | 3 | 3 | 43.19% |
© 2024 Yahoo. All rights reserved.