K12 Inc. (LRN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621C00025000 | 2023-11-21 3:03PM EDT | 25.00 | 33.70 | 32.70 | 37.50 | 0.00 | - | - | 1 | 0.00% |
| LRN240621C00030000 | 2023-10-24 11:46AM EDT | 30.00 | 16.40 | 27.50 | 32.30 | 0.00 | - | - | 4 | 0.00% |
| LRN240621C00035000 | 2023-10-25 11:40AM EDT | 35.00 | 19.70 | 24.40 | 25.50 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00037000 | 2023-10-25 12:22PM EDT | 37.00 | 17.60 | 22.30 | 24.30 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00039000 | 2023-10-25 12:19PM EDT | 39.00 | 15.90 | 21.20 | 22.80 | 0.00 | - | - | 0 | 0.00% |
| LRN240621C00040000 | 2024-03-12 3:49PM EDT | 40.00 | 22.60 | 18.80 | 23.00 | 0.00 | - | 2 | 2 | 0.00% |
| LRN240621C00041000 | 2024-01-09 12:56PM EDT | 41.00 | 18.50 | 18.20 | 22.10 | 0.00 | - | - | 3 | 0.00% |
| LRN240621C00042000 | 2024-01-09 11:08AM EDT | 42.00 | 18.00 | 17.30 | 21.20 | 0.00 | - | - | 2 | 0.00% |
| LRN240621C00043000 | 2023-12-08 4:26PM EDT | 43.00 | 19.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LRN240621C00044000 | 2024-04-10 11:57AM EDT | 44.00 | 17.30 | 23.60 | 28.40 | 0.00 | - | 1 | 0 | 68.56% |
| LRN240621C00045000 | 2023-10-25 9:55AM EDT | 45.00 | 12.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LRN240621C00046000 | 2023-11-16 12:20PM EDT | 46.00 | 14.60 | 15.60 | 17.10 | 0.00 | - | - | 29 | 0.00% |
| LRN240621C00047000 | 2024-01-09 11:07AM EDT | 47.00 | 14.00 | 14.90 | 15.80 | 0.00 | - | 1 | 1 | 0.00% |
| LRN240621C00049000 | 2024-04-10 10:54AM EDT | 49.00 | 13.00 | 19.20 | 22.90 | 0.00 | - | 1 | 2 | 57.23% |
| LRN240621C00050000 | 2024-03-20 12:09PM EDT | 50.00 | 14.84 | 7.30 | 8.60 | 0.00 | - | 1 | 8 | 0.00% |
| LRN240621C00055000 | 2024-04-26 3:17PM EDT | 55.00 | 13.00 | 14.30 | 17.40 | 0.00 | - | 2 | 247 | 61.40% |
| LRN240621C00060000 | 2024-05-03 3:40PM EDT | 60.00 | 10.00 | 9.60 | 11.00 | +1.12 | +12.61% | 3 | 449 | 47.34% |
| LRN240621C00065000 | 2024-05-03 1:32PM EDT | 65.00 | 5.40 | 5.50 | 7.00 | +0.80 | +17.39% | 5 | 918 | 42.19% |
| LRN240621C00070000 | 2024-05-03 3:41PM EDT | 70.00 | 2.15 | 2.25 | 2.40 | +0.50 | +30.30% | 9 | 441 | 24.37% |
| LRN240621C00075000 | 2024-05-03 2:06PM EDT | 75.00 | 0.50 | 0.55 | 0.70 | +0.20 | +66.67% | 9 | 1,021 | 23.39% |
| LRN240621C00080000 | 2024-04-15 3:37PM EDT | 80.00 | 0.38 | 0.05 | 0.75 | 0.00 | - | 2 | 514 | 35.65% |
| LRN240621C00085000 | 2024-03-14 12:19PM EDT | 85.00 | 0.45 | 0.10 | 0.75 | 0.00 | - | 20 | 9 | 45.51% |
| LRN240621C00090000 | 2024-01-12 1:01PM EDT | 90.00 | 0.71 | 0.40 | 0.55 | 0.00 | - | - | 7 | 50.05% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN240621P00035000 | 2023-11-13 4:17PM EDT | 35.00 | 0.50 | 0.00 | 2.40 | 0.00 | - | 1 | 8 | 146.09% |
| LRN240621P00040000 | 2023-11-15 3:10PM EDT | 40.00 | 1.00 | 0.55 | 0.95 | 0.00 | - | 3 | 7 | 108.20% |
| LRN240621P00042000 | 2024-03-06 3:10PM EDT | 42.00 | 0.55 | 0.00 | 2.10 | 0.00 | - | 32 | 35 | 109.62% |
| LRN240621P00043000 | 2023-11-14 1:01PM EDT | 43.00 | 1.46 | 1.05 | 1.25 | 0.00 | - | - | 10 | 108.25% |
| LRN240621P00044000 | 2024-03-07 2:42PM EDT | 44.00 | 0.65 | 0.35 | 1.80 | 0.00 | - | 1 | 8 | 102.20% |
| LRN240621P00045000 | 2024-04-24 10:54AM EDT | 45.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 1 | 268 | 86.82% |
| LRN240621P00046000 | 2024-03-01 11:31AM EDT | 46.00 | 0.84 | 0.40 | 0.60 | 0.00 | - | 10 | 3 | 77.44% |
| LRN240621P00047000 | 2024-02-23 12:50PM EDT | 47.00 | 1.30 | 0.50 | 0.65 | 0.00 | - | 1 | 8 | 76.66% |
| LRN240621P00048000 | 2024-03-06 2:23PM EDT | 48.00 | 1.16 | 0.75 | 0.90 | 0.00 | - | 1 | 4 | 80.62% |
| LRN240621P00049000 | 2024-04-24 1:42PM EDT | 49.00 | 0.14 | 0.00 | 1.35 | 0.00 | - | 1 | 42 | 73.05% |
| LRN240621P00050000 | 2024-04-24 10:33AM EDT | 50.00 | 0.16 | 0.00 | 1.35 | 0.00 | - | 2 | 63 | 69.78% |
| LRN240621P00055000 | 2024-04-30 10:43AM EDT | 55.00 | 0.15 | 0.00 | 1.35 | 0.00 | - | 8 | 486 | 53.96% |
| LRN240621P00060000 | 2024-05-03 12:01PM EDT | 60.00 | 0.25 | 0.15 | 0.25 | -0.05 | -16.67% | 1 | 645 | 29.35% |
| LRN240621P00065000 | 2024-05-03 12:01PM EDT | 65.00 | 0.75 | 0.60 | 1.05 | -0.30 | -28.57% | 13 | 639 | 28.76% |
| LRN240621P00070000 | 2024-05-03 1:32PM EDT | 70.00 | 2.35 | 2.05 | 2.15 | -1.45 | -38.16% | 1 | 70 | 20.15% |
| LRN240621P00075000 | 2024-03-27 9:30AM EDT | 75.00 | 13.19 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LRN240621P00090000 | 2024-01-24 10:30AM EDT | 90.00 | 20.80 | 30.10 | 34.90 | 0.00 | - | 1 | 0 | 183.07% |
© 2024 Yahoo. All rights reserved.