The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2024-06-14 1:34PM EDT | 20.00 | 1.00 | 1.00 | 3.10 | -0.35 | -25.93% | 3 | 96 | 146.88% |
| LSXMK240621C00021000 | 2024-06-06 10:31AM EDT | 21.00 | 0.85 | 0.05 | 2.00 | 0.00 | - | 2 | 4 | 98.44% |
| LSXMK240621C00022000 | 2024-06-14 2:53PM EDT | 22.00 | 0.25 | 0.05 | 0.25 | +0.15 | +150.00% | 110 | 74 | 58.98% |
| LSXMK240621C00023000 | 2024-06-14 2:46PM EDT | 23.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 36 | 51.56% |
| LSXMK240621C00024000 | 2024-06-14 2:07PM EDT | 24.00 | 0.05 | 0.00 | 0.15 | +0.04 | +400.00% | 15 | 47 | 75.00% |
| LSXMK240621C00025000 | 2024-06-04 10:41AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 488 | 73.44% |
| LSXMK240621C00026000 | 2024-06-13 2:58PM EDT | 26.00 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 4,592 | 106.25% |
| LSXMK240621C00027000 | 2024-06-10 11:14AM EDT | 27.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 2,602 | 127.34% |
| LSXMK240621C00028000 | 2024-05-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 284 | 110.16% |
| LSXMK240621C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 40 | 136 | 121.88% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 2,798 | 146.88% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 328.13% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 375.78% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 265.82% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 277.73% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,541 | 6,572 | 176.56% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 294.92% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 329.30% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 422.66% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 235.94% |
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 | 537.11% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 480.27% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 128.13% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 25.00% |
| LSXMK240621P00019000 | 2024-06-14 2:29PM EDT | 19.00 | 0.05 | 0.05 | 1.55 | -0.15 | -75.00% | 5 | 5,669 | 155.47% |
| LSXMK240621P00020000 | 2024-06-14 9:32AM EDT | 20.00 | 0.40 | 0.10 | 0.65 | +0.15 | +60.00% | 2 | 623 | 72.07% |
| LSXMK240621P00021000 | 2024-06-14 1:11PM EDT | 21.00 | 0.45 | 0.00 | 0.95 | -0.40 | -47.06% | 43 | 647 | 85.74% |
| LSXMK240621P00022000 | 2024-06-12 2:44PM EDT | 22.00 | 0.95 | 0.35 | 5.00 | 0.00 | - | 1 | 263 | 191.99% |
| LSXMK240621P00023000 | 2024-06-12 2:36PM EDT | 23.00 | 1.80 | 0.85 | 5.00 | 0.00 | - | 3 | 373 | 151.56% |
| LSXMK240621P00024000 | 2024-06-12 2:01PM EDT | 24.00 | 2.65 | 1.00 | 5.00 | 0.00 | - | 3 | 4,304 | 284.18% |
| LSXMK240621P00025000 | 2024-06-14 9:38AM EDT | 25.00 | 4.50 | 2.00 | 6.00 | +0.10 | +2.27% | 21 | 6,114 | 310.35% |
| LSXMK240621P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 5.11 | 3.80 | 7.50 | 0.00 | - | 10 | 56 | 191.21% |
| LSXMK240621P00027000 | 2024-06-04 12:19PM EDT | 27.00 | 6.20 | 4.10 | 8.40 | 0.00 | - | 2 | 175 | 148.44% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| LSXMK240621P00030000 | 2024-06-06 3:57PM EDT | 30.00 | 9.00 | 7.00 | 11.30 | 0.00 | - | 50 | 3,796 | 162.50% |
| 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.