UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,450.14 -25.78 (-0.14%) CRUDE OIL
78.40 +0.29 (+0.37%) GOLD FUTURES
2,320.00 +11.40 (+0.49%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
51,039.46 +598.01 (+1.19%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-04-18 10:56AM EDT | 0.50 | 0.92 | 0.81 | 1.78 | 0.00 | - | 1 | 322 | 512.50% |
| LUMN250117C00001000 | 2024-05-03 9:55AM EDT | 1.00 | 0.55 | 0.50 | 0.55 | +0.12 | +27.91% | 3 | 2,834 | 90.63% |
| LUMN250117C00001500 | 2024-05-03 11:06AM EDT | 1.50 | 0.30 | 0.27 | 0.30 | +0.04 | +15.38% | 23 | 4,258 | 79.69% |
| LUMN250117C00002000 | 2024-05-03 1:12PM EDT | 2.00 | 0.16 | 0.15 | 0.17 | +0.01 | +6.67% | 42 | 7,020 | 76.95% |
| LUMN250117C00002500 | 2024-05-03 11:16AM EDT | 2.50 | 0.11 | 0.10 | 0.12 | +0.05 | +83.33% | 34 | 5,606 | 80.47% |
| LUMN250117C00003000 | 2024-05-03 1:12PM EDT | 3.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 88 | 8,811 | 83.59% |
| LUMN250117C00003500 | 2024-05-03 2:26PM EDT | 3.50 | 0.05 | 0.04 | 0.08 | -0.01 | -16.67% | 215 | 1,566 | 85.94% |
| LUMN250117C00004000 | 2024-05-03 1:24PM EDT | 4.00 | 0.03 | 0.00 | 0.20 | -0.02 | -40.00% | 24 | 7,599 | 107.03% |
| LUMN250117C00004500 | 2024-05-03 10:41AM EDT | 4.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 20 | 1,343 | 82.81% |
| LUMN250117C00005000 | 2024-05-03 10:43AM EDT | 5.00 | 0.04 | 0.03 | 0.06 | 0.00 | - | 19 | 10,869 | 98.44% |
| LUMN250117C00005500 | 2024-05-03 11:38AM EDT | 5.50 | 0.04 | 0.00 | 0.17 | +0.01 | +33.33% | 22 | 1,368 | 119.14% |
| LUMN250117C00007000 | 2024-05-03 2:34PM EDT | 7.00 | 0.03 | 0.01 | 0.09 | 0.00 | - | 11 | 12,541 | 117.19% |
| LUMN250117C00010000 | 2024-05-03 2:42PM EDT | 10.00 | 0.01 | 0.01 | 0.03 | 0.00 | - | 1 | 6,077 | 114.06% |
| LUMN250117C00012000 | 2024-04-15 12:14PM EDT | 12.00 | 0.03 | 0.00 | 0.04 | 0.00 | - | 1 | 3,528 | 121.88% |
| LUMN250117C00015000 | 2024-04-30 2:35PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,600 | 109.38% |
| LUMN250117C00017000 | 2024-05-01 9:42AM EDT | 17.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 112.50% |
| LUMN250117C00020000 | 2024-04-22 1:06PM EDT | 20.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 1,692 | 129.69% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-04-29 2:27PM EDT | 0.50 | 0.05 | 0.00 | 0.06 | 0.00 | - | 60 | 3,212 | 92.19% |
| LUMN250117P00001000 | 2024-05-03 12:19PM EDT | 1.00 | 0.16 | 0.15 | 0.18 | -0.01 | -5.88% | 6 | 21,408 | 78.91% |
| LUMN250117P00001500 | 2024-05-01 9:49AM EDT | 1.50 | 0.50 | 0.40 | 0.43 | 0.00 | - | 24 | 5,680 | 67.97% |
| LUMN250117P00002000 | 2024-05-02 2:51PM EDT | 2.00 | 0.82 | 0.77 | 0.80 | 0.00 | - | 1 | 10,826 | 63.28% |
| LUMN250117P00002500 | 2024-04-30 9:57AM EDT | 2.50 | 1.33 | 1.14 | 1.28 | 0.00 | - | 4 | 16,403 | 54.69% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 3.00 | 1.83 | 1.47 | 1.94 | 0.00 | - | 1 | 14,559 | 62.50% |
| LUMN250117P00003500 | 2024-05-02 9:30AM EDT | 3.50 | 2.18 | 1.76 | 2.29 | 0.00 | - | 1 | 277 | 102.34% |
| LUMN250117P00004000 | 2024-05-02 11:41AM EDT | 4.00 | 2.75 | 2.62 | 2.90 | 0.00 | - | 6 | 5,090 | 100.78% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 2.98 | 3.40 | 0.00 | - | 2 | 0 | 71.88% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.35 | 3.90 | 0.00 | - | 4 | 4 | 151.95% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 89.06% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 4.75 | 5.75 | 0.00 | - | 10 | 0 | 125.78% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 160.16% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 341.80% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.