Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN251219C00075000 | 2023-05-03 9:32AM EDT | 75.00 | 48.70 | 46.30 | 49.10 | 0.00 | - | 1 | 6 | 0.00% |
LEN251219C00080000 | 2024-03-11 10:10AM EDT | 80.00 | 87.40 | 94.70 | 99.00 | 0.00 | - | 5 | 50 | 51.23% |
LEN251219C00085000 | 2023-12-22 2:17PM EDT | 85.00 | 69.93 | 65.90 | 69.70 | 0.00 | - | 10 | 0 | 0.00% |
LEN251219C00090000 | 2023-09-26 10:43AM EDT | 90.00 | 39.20 | 30.30 | 33.00 | 0.00 | - | 2 | 91 | 0.00% |
LEN251219C00095000 | 2023-06-15 9:38AM EDT | 95.00 | 41.52 | 52.20 | 54.80 | 0.00 | - | 1 | 2 | 0.00% |
LEN251219C00097500 | 2024-01-19 3:44PM EDT | 97.50 | 63.15 | 60.50 | 63.40 | 0.00 | - | 60 | 68 | 0.00% |
LEN251219C00100000 | 2024-03-05 12:38PM EDT | 100.00 | 70.01 | 78.40 | 81.80 | 0.00 | - | 3 | 136 | 50.43% |
LEN251219C00105000 | 2024-02-01 3:40PM EDT | 105.00 | 59.50 | 65.80 | 67.40 | 0.00 | - | 2 | 11 | 19.92% |
LEN251219C00110000 | 2024-03-08 12:32PM EDT | 110.00 | 65.25 | 70.00 | 74.50 | 0.00 | - | 10 | 145 | 49.15% |
LEN251219C00115000 | 2024-01-29 1:20PM EDT | 115.00 | 47.00 | 52.00 | 53.70 | 0.00 | - | 2 | 170 | 0.00% |
LEN251219C00120000 | 2024-03-06 11:39AM EDT | 120.00 | 54.52 | 62.50 | 66.60 | 0.00 | - | 5 | 88 | 46.31% |
LEN251219C00125000 | 2024-02-26 2:21PM EDT | 125.00 | 46.85 | 57.10 | 58.50 | 0.00 | - | 4 | 95 | 38.17% |
LEN251219C00130000 | 2024-03-25 10:53AM EDT | 130.00 | 53.10 | 55.00 | 59.80 | 0.00 | - | 10 | 9 | 44.93% |
LEN251219C00135000 | 2024-02-01 2:28PM EDT | 135.00 | 38.57 | 44.80 | 46.60 | 0.00 | - | - | 1 | 29.69% |
LEN251219C00140000 | 2024-03-08 12:32PM EDT | 140.00 | 44.85 | 48.50 | 51.40 | 0.00 | - | 10 | 15 | 40.91% |
LEN251219C00145000 | 2024-02-16 2:27PM EDT | 145.00 | 33.25 | 35.30 | 38.10 | 0.00 | - | 1 | 2 | 26.68% |
LEN251219C00150000 | 2024-02-16 2:27PM EDT | 150.00 | 30.65 | 32.20 | 35.50 | 0.00 | - | 1 | 22 | 27.22% |
LEN251219C00155000 | 2024-02-26 10:45AM EDT | 155.00 | 30.36 | 37.50 | 39.30 | 0.00 | - | 2 | 24 | 35.37% |
LEN251219C00160000 | 2024-03-12 1:36PM EDT | 160.00 | 34.30 | 38.00 | 39.10 | 0.00 | - | 1 | 27 | 38.02% |
LEN251219C00165000 | 2024-01-26 11:51AM EDT | 165.00 | 21.80 | 25.10 | 26.00 | 0.00 | - | 1 | 178 | 25.38% |
LEN251219C00170000 | 2024-03-25 10:55AM EDT | 170.00 | 29.47 | 31.00 | 33.80 | 0.00 | - | 10 | 249 | 36.92% |
LEN251219C00175000 | 2024-03-13 10:53AM EDT | 175.00 | 27.98 | 30.40 | 31.30 | 0.00 | - | 40 | 527 | 36.36% |
LEN251219C00180000 | 2024-02-28 4:49PM EDT | 180.00 | 19.35 | 26.00 | 29.00 | 0.00 | - | 6 | 178 | 35.91% |
LEN251219C00185000 | 2024-03-08 4:50PM EDT | 185.00 | 22.88 | 24.30 | 26.80 | 0.00 | - | 10 | 49 | 35.46% |
LEN251219C00190000 | 2024-01-11 12:41PM EDT | 190.00 | 15.10 | 15.10 | 16.10 | 0.00 | - | 9 | 249 | 25.45% |
LEN251219C00195000 | 2024-02-23 10:55AM EDT | 195.00 | 15.00 | 18.80 | 20.20 | 0.00 | - | 1 | 11 | 31.77% |
LEN251219C00200000 | 2024-02-26 12:00PM EDT | 200.00 | 13.49 | 16.40 | 19.30 | 0.00 | - | 1 | 24 | 32.41% |
LEN251219C00210000 | 2024-02-21 3:26PM EDT | 210.00 | 10.20 | 14.20 | 15.60 | 0.00 | - | - | 1 | 31.22% |
LEN251219C00220000 | 2024-02-26 4:51PM EDT | 220.00 | 8.90 | 12.00 | 13.50 | 0.00 | - | 10 | 10 | 31.43% |
LEN251219C00230000 | 2024-03-05 12:24PM EDT | 230.00 | 8.86 | 11.40 | 12.40 | 0.00 | - | 1 | 60 | 32.50% |
LEN251219C00240000 | 2024-03-12 1:29PM EDT | 240.00 | 8.40 | 8.90 | 10.30 | 0.00 | - | 112 | 141 | 32.01% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LEN251219P00050000 | 2024-02-23 12:17PM EDT | 50.00 | 0.75 | 0.00 | 1.25 | 0.00 | - | 2 | 158 | 55.98% |
LEN251219P00055000 | 2023-10-19 1:48PM EDT | 55.00 | 3.10 | 0.50 | 5.00 | 0.00 | - | 1 | 5 | 62.00% |
LEN251219P00060000 | 2024-03-22 10:00AM EDT | 60.00 | 1.10 | 0.60 | 1.65 | 0.00 | - | 2 | 11 | 51.15% |
LEN251219P00065000 | 2024-02-26 1:56PM EDT | 65.00 | 1.55 | 1.10 | 1.60 | 0.00 | - | 1 | 32 | 47.29% |
LEN251219P00070000 | 2024-03-21 9:30AM EDT | 70.00 | 1.60 | 1.25 | 1.85 | 0.00 | - | 10 | 35 | 45.50% |
LEN251219P00075000 | 2024-03-28 11:01AM EDT | 75.00 | 1.60 | 1.25 | 2.10 | -0.10 | -5.88% | 2 | 104 | 43.68% |
LEN251219P00080000 | 2024-03-11 2:43PM EDT | 80.00 | 2.40 | 1.60 | 2.45 | 0.00 | - | 5 | 88 | 42.30% |
LEN251219P00085000 | 2024-03-28 12:06PM EDT | 85.00 | 2.30 | 4.80 | 3.80 | -4.70 | -67.14% | 2 | 1 | 44.44% |
LEN251219P00087500 | 2023-12-13 12:15PM EDT | 87.50 | 5.13 | 2.65 | 3.80 | 0.00 | - | 1 | 1 | 42.93% |
LEN251219P00090000 | 2024-03-05 12:39PM EDT | 90.00 | 3.40 | 2.45 | 2.80 | 0.00 | - | 2 | 43 | 38.04% |
LEN251219P00092500 | 2024-01-08 12:38PM EDT | 92.50 | 5.10 | 3.90 | 4.50 | 0.00 | - | 1 | 2 | 42.15% |
LEN251219P00095000 | 2024-01-23 3:51PM EDT | 95.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 12.50% |
LEN251219P00097500 | 2024-02-14 2:27PM EDT | 97.50 | 5.10 | 4.10 | 5.30 | 0.00 | - | 1 | 17 | 41.45% |
LEN251219P00100000 | 2024-03-14 9:30AM EDT | 100.00 | 4.40 | 3.40 | 3.80 | 0.00 | - | 3 | 117 | 35.96% |
LEN251219P00105000 | 2024-01-16 1:57PM EDT | 105.00 | 6.40 | 5.90 | 6.50 | 0.00 | - | 1 | 4 | 40.07% |
LEN251219P00110000 | 2024-03-12 11:06AM EDT | 110.00 | 5.91 | 4.70 | 5.10 | 0.00 | - | 2 | 5 | 34.14% |
LEN251219P00115000 | 2024-03-14 11:23AM EDT | 115.00 | 7.50 | 5.50 | 5.90 | 0.00 | - | 1 | 29 | 33.35% |
LEN251219P00120000 | 2023-11-03 2:46PM EDT | 120.00 | 18.70 | 14.40 | 15.20 | 0.00 | - | 1 | 6 | 47.31% |
LEN251219P00125000 | 2023-08-09 9:35AM EDT | 125.00 | 20.85 | 21.70 | 24.70 | 0.00 | - | - | 30 | 56.49% |
LEN251219P00130000 | 2023-12-01 11:32AM EDT | 130.00 | 19.70 | 11.60 | 13.90 | 0.00 | - | 1 | 3 | 39.06% |
LEN251219P00135000 | 2023-06-20 9:45AM EDT | 135.00 | 26.30 | 20.00 | 25.00 | 0.00 | - | 5 | 0 | 52.00% |
LEN251219P00140000 | 2024-03-22 10:28AM EDT | 140.00 | 12.32 | 10.80 | 11.40 | 0.00 | - | 1 | 3 | 29.74% |
LEN251219P00145000 | 2024-01-23 12:21PM EDT | 145.00 | 18.20 | 17.40 | 18.10 | 0.00 | - | 2 | 56 | 36.11% |
LEN251219P00150000 | 2024-03-13 2:41PM EDT | 150.00 | 16.40 | 13.60 | 14.50 | 0.00 | - | 4 | 223 | 28.53% |
LEN251219P00155000 | 2023-12-19 2:21PM EDT | 155.00 | 23.16 | 21.00 | 22.90 | 0.00 | - | 14 | 57 | 36.12% |
LEN251219P00160000 | 2023-12-21 3:34PM EDT | 160.00 | 27.32 | 23.90 | 25.40 | 0.00 | - | - | 113 | 36.00% |
LEN251219P00165000 | 2024-03-12 3:50PM EDT | 165.00 | 23.23 | 19.20 | 20.90 | 0.00 | - | 4 | 24 | 27.59% |
LEN251219P00170000 | 2024-03-12 1:58PM EDT | 170.00 | 25.42 | 21.10 | 22.40 | 0.00 | - | 41 | 81 | 26.21% |
LEN251219P00185000 | 2023-12-15 10:51AM EDT | 185.00 | 40.50 | 38.70 | 42.50 | 0.00 | - | 2 | 2 | 38.48% |
LEN251219P00190000 | 2024-03-28 3:57PM EDT | 190.00 | 31.89 | 30.50 | 32.70 | -2.21 | -6.48% | 5 | 26 | 23.90% |
LEN251219P00200000 | 2024-03-05 11:24AM EDT | 200.00 | 45.30 | 36.30 | 40.50 | 0.00 | - | 3 | 5 | 24.71% |
LEN251219P00230000 | 2024-03-05 12:46PM EDT | 230.00 | 70.25 | 58.00 | 61.80 | 0.00 | - | 3 | 0 | 20.50% |