Lumentum Holdings Inc. (LITE)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517C00037500 | 2024-04-24 1:25PM EDT | 37.50 | 6.00 | 6.60 | 10.00 | 0.00 | - | 1 | 2 | 111.72% |
| LITE240517C00040000 | 2024-04-30 9:52AM EDT | 40.00 | 5.40 | 5.00 | 6.00 | 0.00 | - | 1 | 17 | 73.54% |
| LITE240517C00042500 | 2024-05-03 10:08AM EDT | 42.50 | 4.80 | 3.80 | 4.20 | +1.70 | +54.84% | 2 | 84 | 80.37% |
| LITE240517C00045000 | 2024-05-03 3:21PM EDT | 45.00 | 2.55 | 2.60 | 2.80 | +0.10 | +4.08% | 83 | 198 | 80.76% |
| LITE240517C00047500 | 2024-05-03 3:39PM EDT | 47.50 | 1.65 | 1.60 | 1.80 | +0.21 | +14.58% | 149 | 414 | 79.79% |
| LITE240517C00050000 | 2024-05-03 3:58PM EDT | 50.00 | 1.05 | 1.00 | 1.10 | +0.10 | +10.53% | 24 | 221 | 80.37% |
| LITE240517C00052500 | 2024-05-03 10:54AM EDT | 52.50 | 0.80 | 0.50 | 0.65 | +0.30 | +60.00% | 173 | 1,776 | 78.61% |
| LITE240517C00055000 | 2024-05-03 12:11PM EDT | 55.00 | 0.45 | 0.25 | 0.35 | +0.22 | +95.65% | 25 | 345 | 77.44% |
| LITE240517C00057500 | 2024-05-02 3:48PM EDT | 57.50 | 0.20 | 0.10 | 0.20 | 0.00 | - | 1 | 144 | 76.76% |
| LITE240517C00060000 | 2024-04-12 12:17PM EDT | 60.00 | 0.20 | 0.00 | 0.20 | 0.00 | - | 3 | 37 | 80.47% |
| LITE240517C00065000 | 2024-04-01 12:26PM EDT | 65.00 | 0.41 | 0.00 | 1.40 | 0.00 | - | 1 | 2 | 146.68% |
| LITE240517C00070000 | 2024-03-18 10:54AM EDT | 70.00 | 0.21 | 0.00 | 0.75 | 0.00 | - | 10 | 12 | 143.95% |
| LITE240517C00075000 | 2024-03-21 9:34AM EDT | 75.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | - | 1 | 160.16% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517P00027500 | 2024-04-11 10:46AM EDT | 27.50 | 0.05 | 0.00 | 0.85 | 0.00 | - | - | 22 | 175.78% |
| LITE240517P00030000 | 2024-05-02 3:21PM EDT | 30.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 76 | 99 | 119.14% |
| LITE240517P00032500 | 2024-04-23 10:43AM EDT | 32.50 | 0.22 | 0.00 | 1.35 | 0.00 | - | - | 8 | 143.26% |
| LITE240517P00035000 | 2024-04-30 9:30AM EDT | 35.00 | 0.30 | 0.15 | 0.55 | 0.00 | - | 1 | 182 | 97.27% |
| LITE240517P00037500 | 2024-05-03 1:37PM EDT | 37.50 | 0.40 | 0.40 | 0.50 | -0.06 | -13.04% | 8 | 284 | 81.93% |
| LITE240517P00040000 | 2024-05-03 12:24PM EDT | 40.00 | 0.80 | 0.85 | 1.00 | -0.42 | -34.43% | 16 | 733 | 80.13% |
| LITE240517P00042500 | 2024-05-03 12:16PM EDT | 42.50 | 1.47 | 1.65 | 1.80 | -0.73 | -33.18% | 12 | 54 | 79.30% |
| LITE240517P00045000 | 2024-05-03 3:26PM EDT | 45.00 | 3.00 | 2.80 | 3.00 | -0.80 | -21.05% | 32 | 147 | 79.05% |
| LITE240517P00047500 | 2024-05-03 3:21PM EDT | 47.50 | 4.60 | 4.30 | 4.50 | -1.13 | -19.72% | 47 | 104 | 77.98% |
| LITE240517P00050000 | 2024-05-02 9:49AM EDT | 50.00 | 7.50 | 6.10 | 7.30 | 0.00 | - | 10 | 143 | 93.46% |
| LITE240517P00052500 | 2024-05-02 12:23PM EDT | 52.50 | 9.38 | 8.10 | 10.40 | 0.00 | - | 160 | 390 | 113.72% |
| LITE240517P00055000 | 2024-05-01 10:14AM EDT | 55.00 | 12.20 | 9.20 | 13.00 | 0.00 | - | 1 | 38 | 104.98% |
| LITE240517P00057500 | 2024-04-23 3:24PM EDT | 57.50 | 15.19 | 10.60 | 15.20 | 0.00 | - | 5 | 0 | 75.78% |
| LITE240517P00060000 | 2024-03-25 3:39PM EDT | 60.00 | 10.21 | 17.00 | 20.30 | 0.00 | - | 3 | 0 | 224.41% |
| LITE240517P00065000 | 2024-04-09 10:30AM EDT | 65.00 | 17.90 | 18.00 | 22.70 | 0.00 | - | - | 0 | 96.09% |
| LITE240517P00070000 | 2024-04-08 11:38AM EDT | 70.00 | 23.85 | 23.00 | 27.60 | 0.00 | - | 1 | 0 | 99.61% |
| LITE240517P00075000 | 2024-04-03 12:42PM EDT | 75.00 | 27.25 | 27.50 | 31.60 | 0.00 | - | 1 | 0 | 218.07% |
© 2024 Yahoo. All rights reserved.