LGI Homes, Inc. (LGIH)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517C00090000 | 2024-05-02 1:22PM EDT | 90.00 | 3.10 | 5.90 | 10.00 | 0.00 | - | 20 | 41 | 80.22% |
| LGIH240517C00095000 | 2024-05-01 2:20PM EDT | 95.00 | 5.20 | 3.80 | 4.50 | +3.35 | +181.08% | 10 | 56 | 46.05% |
| LGIH240517C00100000 | 2024-05-03 10:45AM EDT | 100.00 | 1.80 | 1.40 | 2.10 | +0.43 | +31.39% | 4 | 31 | 43.95% |
| LGIH240517C00105000 | 2024-05-03 10:01AM EDT | 105.00 | 1.25 | 0.15 | 4.80 | +0.75 | +150.00% | 1 | 59 | 69.70% |
| LGIH240517C00110000 | 2024-04-25 11:17AM EDT | 110.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 85.91% |
| LGIH240517C00115000 | 2024-04-15 1:02PM EDT | 115.00 | 1.05 | 0.00 | 5.00 | 0.00 | - | 5 | 11 | 102.86% |
| LGIH240517C00120000 | 2024-04-30 10:46AM EDT | 120.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 1 | 69 | 86.62% |
| LGIH240517C00125000 | 2024-04-30 9:41AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 25.00% |
| LGIH240517C00130000 | 2024-02-28 11:04AM EDT | 130.00 | 2.65 | 2.15 | 3.40 | 0.00 | - | 1 | 35 | 146.41% |
| LGIH240517C00135000 | 2024-04-19 12:19PM EDT | 135.00 | 0.37 | 0.00 | 4.80 | 0.00 | - | 2 | 11 | 150.32% |
| LGIH240517C00140000 | 2024-03-25 10:31AM EDT | 140.00 | 1.25 | 0.00 | 0.75 | 0.00 | - | 2 | 40 | 103.13% |
| LGIH240517C00145000 | 2024-02-22 12:43PM EDT | 145.00 | 1.55 | 0.10 | 4.80 | 0.00 | - | 1 | 21 | 171.29% |
| LGIH240517C00150000 | 2024-02-22 12:43PM EDT | 150.00 | 1.10 | 0.05 | 4.80 | 0.00 | - | 1 | 41 | 179.96% |
| LGIH240517C00155000 | 2024-03-25 10:56AM EDT | 155.00 | 0.45 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 124.90% |
| LGIH240517C00160000 | 2024-01-17 12:47PM EDT | 160.00 | 1.85 | 0.10 | 3.90 | 0.00 | - | 3 | 9 | 187.01% |
| LGIH240517C00165000 | 2023-11-15 12:01PM EDT | 165.00 | 3.20 | 3.10 | 4.70 | 0.00 | - | 4 | 30 | 235.21% |
| LGIH240517C00170000 | 2024-02-14 4:39PM EDT | 170.00 | 1.68 | 0.00 | 4.80 | 0.00 | - | 2 | 17 | 211.84% |
| LGIH240517C00175000 | 2024-03-18 2:24PM EDT | 175.00 | 0.35 | 0.00 | 0.35 | 0.00 | - | 3 | 80 | 133.40% |
| LGIH240517C00180000 | 2024-03-18 2:24PM EDT | 180.00 | 0.25 | 0.00 | 0.75 | 0.00 | - | - | 26 | 155.27% |
| LGIH240517C00185000 | 2024-03-25 3:14PM EDT | 185.00 | 0.30 | 0.00 | 1.20 | 0.00 | - | 2 | 6 | 173.83% |
| LGIH240517C00195000 | 2024-01-23 12:32PM EDT | 195.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 3 | 245.36% |
| LGIH240517C00200000 | 2024-02-12 12:20PM EDT | 200.00 | 0.50 | 0.00 | 0.60 | 0.00 | - | 2 | 10 | 170.02% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517P00055000 | 2024-03-12 1:55PM EDT | 55.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 30 | 17 | 158.98% |
| LGIH240517P00060000 | 2023-10-19 10:33AM EDT | 60.00 | 2.45 | 0.25 | 0.90 | 0.00 | - | 1 | 1 | 150.20% |
| LGIH240517P00065000 | 2023-10-27 10:44AM EDT | 65.00 | 3.60 | 0.00 | 1.10 | 0.00 | - | 13 | 0 | 127.64% |
| LGIH240517P00070000 | 2024-04-19 1:28PM EDT | 70.00 | 0.48 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 164.50% |
| LGIH240517P00075000 | 2024-04-25 11:43AM EDT | 75.00 | 0.43 | 0.00 | 4.80 | 0.00 | - | 2 | 31 | 139.38% |
| LGIH240517P00080000 | 2024-05-02 1:05PM EDT | 80.00 | 0.79 | 0.00 | 4.80 | 0.00 | - | 2 | 40 | 115.14% |
| LGIH240517P00085000 | 2024-05-02 1:16PM EDT | 85.00 | 1.45 | 0.20 | 4.50 | 0.00 | - | 13 | 96 | 90.45% |
| LGIH240517P00090000 | 2024-05-03 3:12PM EDT | 90.00 | 0.72 | 0.50 | 1.80 | -1.74 | -70.73% | 27 | 145 | 57.86% |
| LGIH240517P00095000 | 2024-05-03 11:14AM EDT | 95.00 | 2.81 | 1.95 | 2.50 | -3.69 | -56.77% | 4 | 113 | 42.48% |
| LGIH240517P00100000 | 2024-05-03 3:04PM EDT | 100.00 | 4.60 | 4.40 | 5.20 | -2.40 | -34.29% | 2 | 180 | 41.65% |
| LGIH240517P00105000 | 2024-04-05 2:29PM EDT | 105.00 | 9.30 | 6.00 | 10.60 | 0.00 | - | 2 | 55 | 67.58% |
| LGIH240517P00110000 | 2024-05-03 11:19AM EDT | 110.00 | 12.00 | 11.10 | 14.00 | -9.90 | -45.21% | 4 | 181 | 55.47% |
| LGIH240517P00115000 | 2024-05-01 12:59PM EDT | 115.00 | 25.20 | 15.80 | 20.50 | 0.00 | - | 2 | 1 | 98.29% |
| LGIH240517P00120000 | 2024-04-29 2:03PM EDT | 120.00 | 24.01 | 20.90 | 25.50 | 0.00 | - | 25 | 27 | 111.96% |
| LGIH240517P00125000 | 2024-04-12 2:35PM EDT | 125.00 | 27.00 | 25.80 | 30.50 | 0.00 | - | 1 | 0 | 124.46% |
| LGIH240517P00130000 | 2024-03-19 1:03PM EDT | 130.00 | 20.42 | 34.50 | 38.80 | 0.00 | - | 1 | 0 | 157.13% |
| LGIH240517P00135000 | 2024-04-18 9:46AM EDT | 135.00 | 39.80 | 35.80 | 40.50 | 0.00 | - | 5 | 0 | 146.90% |
© 2024 Yahoo. All rights reserved.