Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LGIH240816C00090000 | 2024-04-19 12:38PM EDT | 90.00 | 12.90 | 16.30 | 21.00 | 0.00 | - | 2 | 2 | 146.30% |
LGIH240816C00095000 | 2024-06-25 12:17PM EDT | 95.00 | 3.00 | 2.95 | 3.70 | -1.51 | -33.48% | 3 | 23 | 46.77% |
LGIH240816C00100000 | 2024-06-24 3:52PM EDT | 100.00 | 2.77 | 1.45 | 2.50 | 0.00 | - | 6 | 10 | 47.77% |
LGIH240816C00105000 | 2024-06-24 3:52PM EDT | 105.00 | 1.76 | 0.35 | 1.85 | 0.00 | - | 7 | 22 | 50.59% |
LGIH240816C00110000 | 2024-05-31 1:29PM EDT | 110.00 | 2.65 | 0.50 | 4.40 | 0.00 | - | 4 | 33 | 64.77% |
LGIH240816C00115000 | 2024-05-08 10:23AM EDT | 115.00 | 3.10 | 0.10 | 4.90 | 0.00 | - | 2 | 134 | 72.80% |
LGIH240816C00120000 | 2024-04-26 3:55PM EDT | 120.00 | 2.80 | 0.10 | 2.00 | 0.00 | - | 24 | 54 | 61.45% |
LGIH240816C00125000 | 2024-06-14 9:45AM EDT | 125.00 | 2.58 | 0.00 | 4.80 | 0.00 | - | 11 | 11 | 85.01% |
LGIH240816C00130000 | 2024-04-05 2:28PM EDT | 130.00 | 2.51 | 0.10 | 4.90 | 0.00 | - | 1 | 3 | 92.14% |
LGIH240816C00135000 | 2024-06-14 9:45AM EDT | 135.00 | 2.23 | 0.00 | 4.80 | 0.00 | - | 1 | 7 | 96.58% |
LGIH240816C00140000 | 2024-03-28 11:40AM EDT | 140.00 | 4.49 | 0.10 | 2.30 | 0.00 | - | 2 | 2 | 84.81% |
LGIH240816C00150000 | 2024-01-16 11:31AM EDT | 150.00 | 6.00 | 7.40 | 9.30 | 0.00 | - | - | 5 | 170.65% |
LGIH240816C00160000 | 2024-02-29 1:12PM EDT | 160.00 | 3.00 | 0.10 | 4.70 | 0.00 | - | 1 | 1 | 120.43% |
LGIH240816C00165000 | 2024-05-21 9:30AM EDT | 165.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LGIH240816P00060000 | 2024-05-02 9:30AM EDT | 60.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | - | 1 | 103.96% |
LGIH240816P00070000 | 2024-06-24 12:57PM EDT | 70.00 | 0.78 | 0.60 | 1.25 | 0.00 | - | 1 | 11 | 52.83% |
LGIH240816P00075000 | 2024-06-26 11:21AM EDT | 75.00 | 1.36 | 1.15 | 1.65 | +0.26 | +23.64% | 1 | 64 | 50.44% |
LGIH240816P00080000 | 2024-06-20 10:20AM EDT | 80.00 | 2.44 | 2.10 | 2.60 | 0.00 | - | 3 | 25 | 46.53% |
LGIH240816P00085000 | 2024-06-26 1:57PM EDT | 85.00 | 3.60 | 3.60 | 4.30 | +0.71 | +24.57% | 3 | 18 | 45.00% |
LGIH240816P00090000 | 2024-06-25 12:17PM EDT | 90.00 | 6.30 | 5.90 | 6.60 | +1.44 | +29.63% | 10 | 40 | 43.20% |
LGIH240816P00095000 | 2024-05-29 10:56AM EDT | 95.00 | 7.65 | 8.80 | 9.50 | 0.00 | - | 1 | 34 | 40.87% |
LGIH240816P00100000 | 2024-05-23 10:37AM EDT | 100.00 | 9.20 | 9.00 | 12.30 | 0.00 | - | 1 | 26 | 30.08% |
LGIH240816P00105000 | 2024-06-14 9:46AM EDT | 105.00 | 13.65 | 14.80 | 19.00 | 0.00 | - | 2 | 25 | 56.64% |
LGIH240816P00110000 | 2024-03-28 11:42AM EDT | 110.00 | 7.93 | 16.40 | 18.30 | 0.00 | - | 2 | 12 | 0.00% |
LGIH240816P00115000 | 2024-06-14 9:46AM EDT | 115.00 | 22.50 | 24.50 | 28.00 | 0.00 | - | 1 | 12 | 60.94% |
LGIH240816P00120000 | 2024-02-07 11:14AM EDT | 120.00 | 13.95 | 14.10 | 18.00 | 0.00 | - | - | 10 | 0.00% |
LGIH240816P00130000 | 2024-01-25 11:01AM EDT | 130.00 | 18.70 | 20.80 | 22.70 | 0.00 | - | 1 | 1 | 0.00% |
LGIH240816P00135000 | 2024-01-22 12:05PM EDT | 135.00 | 17.20 | 23.10 | 24.60 | 0.00 | - | - | 8 | 0.00% |
LGIH240816P00180000 | 2024-02-20 10:30AM EDT | 180.00 | 63.00 | 65.00 | 69.50 | 0.00 | - | - | 0 | 0.00% |
LGIH240816P00185000 | 2024-02-20 10:30AM EDT | 185.00 | 68.00 | 70.10 | 74.50 | 0.00 | - | - | 0 | 0.00% |