LGI Homes, Inc. (LGIH)
NasdaqGS - NasdaqGS Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH241220C00050000 | 2024-04-30 10:54AM EDT | 50.00 | 45.00 | 45.20 | 50.00 | 0.00 | - | - | 1 | 91.50% |
| LGIH241220C00060000 | 2024-04-02 3:22PM EDT | 60.00 | 50.00 | 34.00 | 38.30 | 0.00 | - | - | 1 | 60.11% |
| LGIH241220C00090000 | 2024-02-22 12:48PM EDT | 90.00 | 33.00 | 31.00 | 35.50 | 0.00 | - | 10 | 10 | 123.05% |
| LGIH241220C00095000 | 2024-06-14 9:47AM EDT | 95.00 | 11.15 | 8.70 | 13.50 | -16.19 | -59.22% | 13 | 30 | 52.66% |
| LGIH241220C00100000 | 2024-06-12 9:39AM EDT | 100.00 | 12.00 | 8.00 | 10.50 | 0.00 | - | 2 | 56 | 48.63% |
| LGIH241220C00105000 | 2024-06-12 9:46AM EDT | 105.00 | 10.00 | 6.20 | 8.70 | 0.00 | - | 2 | 7 | 48.12% |
| LGIH241220C00110000 | 2024-06-14 3:54PM EDT | 110.00 | 5.70 | 4.80 | 5.80 | -0.30 | -5.00% | 3 | 59 | 42.30% |
| LGIH241220C00115000 | 2024-06-11 3:13PM EDT | 115.00 | 4.50 | 2.30 | 5.80 | 0.00 | - | 1 | 7 | 47.00% |
| LGIH241220C00120000 | 2024-02-28 4:56PM EDT | 120.00 | 14.55 | 14.60 | 18.80 | 0.00 | - | 1 | 0 | 93.26% |
| LGIH241220C00125000 | 2024-04-19 11:16AM EDT | 125.00 | 4.70 | 5.80 | 8.40 | 0.00 | - | 1 | 1 | 60.66% |
| LGIH241220C00130000 | 2024-05-28 10:41AM EDT | 130.00 | 3.90 | 0.10 | 4.90 | 0.00 | - | 1 | 33 | 54.88% |
| LGIH241220C00135000 | 2024-05-22 9:30AM EDT | 135.00 | 2.80 | 0.10 | 4.90 | 0.00 | - | 1 | 47 | 58.22% |
| LGIH241220C00140000 | 2024-03-15 12:36PM EDT | 140.00 | 6.35 | 2.35 | 3.50 | 0.00 | - | 5 | 73 | 51.28% |
| LGIH241220C00145000 | 2024-05-20 9:33AM EDT | 145.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 50.92% |
| LGIH241220C00150000 | 2024-06-04 12:29PM EDT | 150.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 10 | 15 | 53.47% |
| LGIH241220C00155000 | 2024-06-12 9:32AM EDT | 155.00 | 0.90 | 0.00 | 2.60 | 0.00 | - | - | 1 | 57.15% |
| LGIH241220C00160000 | 2024-05-13 9:54AM EDT | 160.00 | 1.30 | 0.00 | 1.20 | 0.00 | - | 1 | 81 | 49.04% |
| LGIH241220C00175000 | 2023-12-13 1:08PM EDT | 175.00 | 3.80 | 3.60 | 7.30 | 0.00 | - | - | 1 | 81.99% |
| LGIH241220C00180000 | 2023-12-12 11:26AM EDT | 180.00 | 4.20 | 4.40 | 6.60 | 0.00 | - | - | 2 | 84.39% |
| LGIH241220C00185000 | 2024-02-23 1:58PM EDT | 185.00 | 2.45 | 0.05 | 4.80 | 0.00 | - | 4 | 0 | 68.51% |
| LGIH241220C00200000 | 2024-01-05 11:35AM EDT | 200.00 | 3.40 | 0.05 | 4.90 | 0.00 | - | 1 | 1 | 74.07% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH241220P00060000 | 2024-05-17 9:30AM EDT | 60.00 | 1.10 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 59.16% |
| LGIH241220P00070000 | 2024-06-10 2:58PM EDT | 70.00 | 2.60 | 2.00 | 4.90 | 0.00 | - | 1 | 16 | 50.21% |
| LGIH241220P00075000 | 2024-01-23 10:32AM EDT | 75.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LGIH241220P00080000 | 2024-04-18 3:46PM EDT | 80.00 | 6.60 | 3.20 | 4.60 | 0.00 | - | 4 | 5 | 40.22% |
| LGIH241220P00085000 | 2024-04-25 9:49AM EDT | 85.00 | 8.03 | 4.60 | 7.30 | 0.00 | - | 1 | 35 | 43.45% |
| LGIH241220P00090000 | 2024-04-09 1:36PM EDT | 90.00 | 7.20 | 6.80 | 8.70 | 0.00 | - | 5 | 28 | 39.66% |
| LGIH241220P00095000 | 2024-06-13 11:12AM EDT | 95.00 | 10.60 | 9.20 | 11.00 | 0.00 | - | 3 | 70 | 38.17% |
| LGIH241220P00100000 | 2024-06-12 3:43PM EDT | 100.00 | 12.50 | 12.00 | 14.00 | 0.00 | - | 2 | 47 | 37.96% |
| LGIH241220P00105000 | 2024-06-12 1:28PM EDT | 105.00 | 15.00 | 13.50 | 18.20 | 0.00 | - | 4 | 354 | 41.04% |
| LGIH241220P00110000 | 2024-03-14 10:23AM EDT | 110.00 | 15.00 | 17.30 | 20.10 | 0.00 | - | 1 | 6 | 33.77% |
| LGIH241220P00115000 | 2024-01-31 4:04PM EDT | 115.00 | 13.05 | 12.70 | 17.30 | 0.00 | - | 5 | 5 | 0.00% |
| LGIH241220P00120000 | 2024-04-01 9:54AM EDT | 120.00 | 15.70 | 29.50 | 33.30 | 0.00 | - | 1 | 70 | 55.96% |
| LGIH241220P00125000 | 2023-12-29 1:29PM EDT | 125.00 | 14.20 | 16.70 | 20.30 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00130000 | 2023-12-29 1:27PM EDT | 130.00 | 16.30 | 19.00 | 23.20 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00135000 | 2024-05-20 9:32AM EDT | 135.00 | 31.70 | 39.40 | 44.00 | 0.00 | - | 1 | 1 | 46.77% |
| LGIH241220P00140000 | 2023-12-29 11:48AM EDT | 140.00 | 21.20 | 25.00 | 29.30 | 0.00 | - | 4 | 2 | 0.00% |
| LGIH241220P00145000 | 2023-12-29 11:48AM EDT | 145.00 | 24.10 | 28.80 | 32.50 | 0.00 | - | 3 | 2 | 0.00% |
© 2024 Yahoo. All rights reserved.