UK markets closed
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,506.89 +30.97 (+0.17%) CRUDE OIL
78.33 +0.22 (+0.28%) GOLD FUTURES
2,318.60 +10.00 (+0.43%) DOW
38,675.68 +449.98 (+1.18%) Bitcoin GBP
50,870.81 +487.76 (+0.97%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-04-17 12:49PM EDT | 0.50 | 0.99 | 0.00 | 2.00 | 0.00 | - | 4 | 536 | 124.22% |
| LUMN251219C00001000 | 2024-05-01 9:40AM EDT | 1.00 | 0.55 | 0.35 | 1.41 | 0.00 | - | 50 | 893 | 136.33% |
| LUMN251219C00001500 | 2024-04-30 10:54AM EDT | 1.50 | 0.43 | 0.44 | 0.50 | 0.00 | - | 9 | 2,565 | 80.86% |
| LUMN251219C00002000 | 2024-05-01 10:47AM EDT | 2.00 | 0.33 | 0.15 | 0.50 | 0.00 | - | 10 | 2,242 | 75.39% |
| LUMN251219C00002500 | 2024-05-01 9:42AM EDT | 2.50 | 0.20 | 0.15 | 0.74 | 0.00 | - | 1 | 915 | 104.88% |
| LUMN251219C00003000 | 2024-04-26 2:07PM EDT | 3.00 | 0.18 | 0.15 | 0.61 | 0.00 | - | 2 | 1,040 | 103.52% |
| LUMN251219C00003500 | 2024-05-01 10:51AM EDT | 3.50 | 0.13 | 0.12 | 0.18 | 0.00 | - | 1 | 1,248 | 74.61% |
| LUMN251219C00004000 | 2024-04-26 2:03PM EDT | 4.00 | 0.13 | 0.11 | 0.14 | 0.00 | - | 2 | 893 | 75.00% |
| LUMN251219C00004500 | 2024-05-03 2:26PM EDT | 4.50 | 0.11 | 0.10 | 0.13 | +0.02 | +22.22% | 2 | 501 | 77.73% |
| LUMN251219C00005000 | 2024-05-02 1:37PM EDT | 5.00 | 0.07 | 0.07 | 0.10 | 0.00 | - | 37 | 3,551 | 75.00% |
| LUMN251219C00005500 | 2024-05-02 1:39PM EDT | 5.50 | 0.06 | 0.06 | 0.08 | 0.00 | - | 120 | 303 | 75.00% |
| LUMN251219C00007000 | 2024-05-01 9:35AM EDT | 7.00 | 0.03 | 0.03 | 0.07 | 0.00 | - | 15 | 2,255 | 76.95% |
| LUMN251219C00010000 | 2024-04-30 3:38PM EDT | 10.00 | 0.02 | 0.02 | 0.05 | 0.00 | - | 27 | 2,121 | 82.03% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-05-01 12:15PM EDT | 0.50 | 0.09 | 0.08 | 0.12 | 0.00 | - | 10 | 1,233 | 92.97% |
| LUMN251219P00001000 | 2024-05-03 9:42AM EDT | 1.00 | 0.29 | 0.27 | 0.30 | -0.02 | -6.45% | 60 | 49,620 | 75.39% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 1.50 | 0.58 | 0.44 | 0.84 | 0.00 | - | 14 | 838 | 79.30% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2.00 | 0.95 | 0.84 | 1.11 | 0.00 | - | 4 | 7,598 | 71.09% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2.50 | 1.42 | 1.15 | 1.78 | 0.00 | - | 1 | 15,780 | 80.86% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 3.00 | 1.73 | 1.62 | 2.00 | 0.00 | - | 1 | 792 | 64.65% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 3.50 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 1 | 17 | 0.00% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 3.25 | 4.15 | 0.00 | - | 7 | 0 | 56.25% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.75 | 4.65 | 0.00 | - | 3 | 4 | 58.59% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.25 | 6.35 | 0.00 | - | 10 | 0 | 94.14% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 229.30% |
© 2024 Yahoo. All rights reserved.