Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:0.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240531C00000500 | 2024-05-07 1:11PM EDT | 2024-05-31 | 1.05 | 0.29 | 1.66 | 0.00 | - | 1 | 0 | 743.75% |
| LUMN240607C00000500 | 2024-05-07 1:11PM EDT | 2024-06-07 | 1.07 | 0.56 | 1.66 | 0.00 | - | - | 8 | 912.50% |
| LUMN240621C00000500 | 2024-05-16 10:06AM EDT | 2024-06-21 | 0.83 | 0.27 | 1.09 | 0.00 | - | 5 | 286 | 668.75% |
| LUMN240719C00000500 | 2024-02-16 4:50PM EDT | 2024-07-19 | 1.10 | 0.55 | 1.66 | 0.00 | - | 20 | 22 | 521.88% |
| LUMN250117C00000500 | 2024-05-09 3:00PM EDT | 2025-01-17 | 0.89 | 0.78 | 1.71 | 0.00 | - | 1 | 322 | 406.25% |
| LUMN250321C00000500 | 2024-03-04 10:45AM EDT | 2025-03-21 | 1.22 | 0.45 | 1.47 | 0.00 | - | 2 | 27 | 150.00% |
| LUMN250620C00000500 | 2024-02-13 10:52AM EDT | 2025-06-20 | 1.33 | 0.00 | 2.05 | 0.00 | - | 1 | 11 | 164.06% |
| LUMN251219C00000500 | 2024-05-07 10:36AM EDT | 2025-12-19 | 0.95 | 0.00 | 1.61 | 0.00 | - | 10 | 536 | 0.00% |
| LUMN260116C00000500 | 2024-05-15 12:33PM EDT | 2026-01-16 | 0.92 | 0.83 | 1.30 | 0.00 | - | 15 | 579 | 149.22% |
| LUMN261218C00000500 | 2024-05-17 2:06PM EDT | 2026-12-18 | 1.03 | 1.00 | 1.06 | -0.10 | -8.85% | 115 | 191 | 107.81% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00000500 | 2024-04-26 10:22AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.02 | 0.00 | - | 5 | 16,632 | 193.75% |
| LUMN240719P00000500 | 2024-04-11 1:35PM EDT | 2024-07-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | 10 | 2,526 | 143.75% |
| LUMN241018P00000500 | 2024-05-03 10:20AM EDT | 2024-10-18 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 138 | 50.00% |
| LUMN250117P00000500 | 2024-05-17 2:25PM EDT | 2025-01-17 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 601 | 3,219 | 93.75% |
| LUMN250321P00000500 | 2024-05-16 1:04PM EDT | 2025-03-21 | 0.06 | 0.03 | 0.07 | 0.00 | - | 77 | 326 | 98.44% |
| LUMN250620P00000500 | 2024-05-16 1:04PM EDT | 2025-06-20 | 0.05 | 0.04 | 0.08 | 0.00 | - | 77 | 541 | 92.19% |
| LUMN251219P00000500 | 2024-05-17 2:59PM EDT | 2025-12-19 | 0.09 | 0.00 | 0.12 | -0.02 | -18.18% | 156 | 1,283 | 76.56% |
| LUMN260116P00000500 | 2024-05-15 1:48PM EDT | 2026-01-16 | 0.09 | 0.08 | 0.11 | 0.00 | - | 50 | 555 | 89.06% |
| LUMN261218P00000500 | 2024-05-09 1:27PM EDT | 2026-12-18 | 0.15 | 0.12 | 0.36 | 0.00 | - | 18 | 76 | 117.97% |
© 2024 Yahoo. All rights reserved.