The Liberty SiriusXM Group (LSXMK)
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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 1.20 | 5.00 | 0.00 | - | 1 | 0 | 98.05% |
| LSXMK240517C00024000 | 2024-05-02 1:48PM EDT | 24.00 | 1.40 | 0.00 | 3.30 | 0.00 | - | - | 1 | 88.77% |
| LSXMK240517C00025000 | 2024-05-09 3:38PM EDT | 25.00 | 0.30 | 0.15 | 0.30 | 0.00 | - | 1 | 234 | 29.88% |
| LSXMK240517C00026000 | 2024-05-09 1:26PM EDT | 26.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 24 | 1,126 | 33.99% |
| LSXMK240517C00027000 | 2024-05-09 11:15AM EDT | 27.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 1 | 1,035 | 143.75% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 632 | 76.56% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 61 | 134 | 182.71% |
| LSXMK240517C00030000 | 2024-05-09 11:16AM EDT | 30.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 782 | 91.80% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 2.45 | 0.00 | - | 5 | 114 | 215.63% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 108.20% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 145.31% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 324.61% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | - | 10 | 90.63% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 261.91% |
| LSXMK240517P00023000 | 2024-05-07 3:58PM EDT | 23.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 44 | 35.16% |
| LSXMK240517P00024000 | 2024-05-10 3:28PM EDT | 24.00 | 0.12 | 0.05 | 0.20 | -0.03 | -20.00% | 3 | 214 | 32.42% |
| LSXMK240517P00025000 | 2024-05-09 12:52PM EDT | 25.00 | 0.50 | 0.45 | 0.65 | 0.00 | - | 5 | 378 | 32.62% |
| LSXMK240517P00026000 | 2024-05-09 1:44PM EDT | 26.00 | 1.19 | 0.90 | 5.00 | 0.00 | - | 27 | 461 | 149.61% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 1.10 | 4.80 | 0.00 | - | 4 | 1,357 | 100.00% |
| LSXMK240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 3.50 | 1.00 | 5.00 | 0.00 | - | 20 | 149 | 197.95% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 2.50 | 5.80 | 0.00 | - | 5 | 143 | 202.54% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 3.00 | 6.70 | 0.00 | - | 10 | 50 | 212.50% |
© 2024 Yahoo. All rights reserved.