Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUMN240517C00000500 | 2024-05-07 10:33AM EDT | 0.50 | 0.87 | 0.61 | 1.51 | +0.04 | +4.82% | 20 | 30 | 1,212.50% |
LUMN240517C00001000 | 2024-05-07 1:26PM EDT | 1.00 | 0.39 | 0.13 | 0.36 | +0.06 | +18.18% | 17 | 277 | 225.00% |
LUMN240517C00001500 | 2024-05-07 3:45PM EDT | 1.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 462 | 3,706 | 84.38% |
LUMN240517C00002000 | 2024-05-06 11:08AM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,760 | 137.50% |
LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 225.00% |
LUMN240517C00003000 | 2024-04-09 9:30AM EDT | 3.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 50 | 20 | 318.75% |
LUMN240517C00003500 | 2024-04-26 3:40PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 8 | 275.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUMN240517P00001000 | 2024-05-06 2:07PM EDT | 1.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 1,871 | 118.75% |
LUMN240517P00001500 | 2024-05-07 1:34PM EDT | 1.50 | 0.18 | 0.16 | 0.22 | -0.03 | -14.29% | 16 | 1,318 | 93.75% |
LUMN240517P00002000 | 2024-05-03 9:30AM EDT | 2.00 | 0.79 | 0.00 | 0.74 | 0.00 | - | 1 | 24 | 231.25% |
LUMN240517P00002500 | 2024-04-26 3:45PM EDT | 2.50 | 1.29 | 1.16 | 1.29 | 0.00 | - | 3 | 3 | 268.75% |
LUMN240517P00003500 | 2024-04-18 10:05AM EDT | 3.50 | 2.21 | 2.03 | 2.74 | 0.00 | - | - | 3 | 628.13% |