The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2023-12-18 10:30AM EDT | 20.00 | 8.70 | 10.50 | 14.00 | 0.00 | - | - | 1 | 416.21% |
| LSXMK240621C00022000 | 2024-05-20 9:30AM EDT | 22.00 | 2.60 | 0.15 | 3.70 | 0.00 | - | 1 | 8 | 95.80% |
| LSXMK240621C00023000 | 2024-05-02 10:50AM EDT | 23.00 | 2.50 | 0.30 | 3.30 | 0.00 | - | - | 2 | 100.68% |
| LSXMK240621C00024000 | 2024-05-20 9:58AM EDT | 24.00 | 0.60 | 0.05 | 1.20 | 0.00 | - | 5 | 1 | 42.73% |
| LSXMK240621C00025000 | 2024-05-20 2:34PM EDT | 25.00 | 0.47 | 0.25 | 0.65 | 0.00 | - | 280 | 478 | 37.50% |
| LSXMK240621C00026000 | 2024-05-20 3:44PM EDT | 26.00 | 0.20 | 0.10 | 0.40 | 0.00 | - | 62 | 4,573 | 38.48% |
| LSXMK240621C00027000 | 2024-05-20 3:45PM EDT | 27.00 | 0.10 | 0.05 | 0.45 | 0.00 | - | 8 | 2,587 | 49.90% |
| LSXMK240621C00028000 | 2024-04-30 9:30AM EDT | 28.00 | 0.60 | 0.05 | 2.20 | 0.00 | - | 5 | 276 | 87.30% |
| LSXMK240621C00029000 | 2024-05-14 1:53PM EDT | 29.00 | 0.13 | 0.05 | 2.60 | 0.00 | - | 1 | 131 | 104.10% |
| LSXMK240621C00030000 | 2024-05-20 9:30AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 2,798 | 42.38% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 106.45% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 125.39% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 87.11% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 92.58% |
| LSXMK240621C00035000 | 2024-05-17 1:39PM EDT | 35.00 | 0.61 | 0.00 | 0.20 | 0.00 | - | 23 | 6,781 | 72.85% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 100.98% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 114.45% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 150.00% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 82.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 264.06% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 240.72% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 79.30% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-05-20 1:48PM EDT | 19.00 | 0.09 | 0.00 | 4.80 | 0.00 | - | 3,000 | 12,001 | 178.32% |
| LSXMK240621P00020000 | 2024-04-26 2:15PM EDT | 20.00 | 0.16 | 0.00 | 0.20 | 0.00 | - | 5 | 32 | 52.15% |
| LSXMK240621P00021000 | 2024-04-29 12:28PM EDT | 21.00 | 0.20 | 0.00 | 0.25 | 0.00 | - | 3 | 104 | 44.92% |
| LSXMK240621P00022000 | 2024-05-13 12:29PM EDT | 22.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 6.25% |
| LSXMK240621P00023000 | 2024-05-20 10:36AM EDT | 23.00 | 0.05 | 0.00 | 3.60 | 0.00 | - | 40 | 379 | 81.54% |
| LSXMK240621P00024000 | 2024-05-21 9:56AM EDT | 24.00 | 0.80 | 0.60 | 0.85 | +0.15 | +25.00% | 52 | 9,155 | 29.69% |
| LSXMK240621P00025000 | 2024-05-20 9:43AM EDT | 25.00 | 1.36 | 1.10 | 1.70 | 0.00 | - | 2 | 6,386 | 38.62% |
| LSXMK240621P00026000 | 2024-05-20 12:16PM EDT | 26.00 | 2.00 | 0.00 | 2.95 | 0.00 | - | 10 | 56 | 59.67% |
| LSXMK240621P00027000 | 2024-05-17 3:19PM EDT | 27.00 | 2.66 | 2.90 | 3.40 | 0.00 | - | 750 | 1,938 | 46.68% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 1.65 | 6.50 | 0.00 | - | 2,200 | 63 | 137.60% |
| LSXMK240621P00030000 | 2024-05-08 11:33AM EDT | 30.00 | 4.80 | 5.80 | 6.20 | 0.00 | - | 12 | 4,206 | 55.86% |
| LSXMK240621P00033000 | 2024-02-28 3:56PM EDT | 33.00 | 4.00 | 2.95 | 4.90 | 0.00 | - | - | 3 | 0.00% |
| LSXMK240621P00034000 | 2024-03-06 1:26PM EDT | 34.00 | 4.60 | 4.20 | 9.00 | 0.00 | - | 83 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.