UK markets open in 3 hours 50 minutes
NIKKEI 225
38,913.48 +296.38 (+0.77%) HANG SENG
18,902.95 -292.65 (-1.52%) CRUDE OIL
77.04 -0.53 (-0.68%) GOLD FUTURES
2,371.50 -21.40 (-0.89%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,549.45 -426.00 (-0.77%)
Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524C00002000 | 2024-05-14 2:21PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 98 | 232 | 325.00% |
| LUMN240531C00002000 | 2024-05-14 11:46AM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 13 | 186 | 150.00% |
| LUMN240607C00002000 | 2024-05-20 3:30PM EDT | 2024-06-07 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 209 | 143.75% |
| LUMN240614C00002000 | 2024-05-15 12:44PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 150 | 93.75% |
| LUMN240621C00002000 | 2024-05-22 1:38PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 7,477 | 93.75% |
| LUMN240628C00002000 | 2024-05-21 9:51AM EDT | 2024-06-28 | 0.01 | 0.00 | 0.05 | 0.00 | - | 20 | 25 | 106.25% |
| LUMN240719C00002000 | 2024-05-16 11:21AM EDT | 2024-07-19 | 0.03 | 0.01 | 0.03 | 0.00 | - | 2 | 4,531 | 81.25% |
| LUMN241018C00002000 | 2024-05-22 3:12PM EDT | 2024-10-18 | 0.07 | 0.06 | 0.09 | 0.00 | - | 218 | 3,122 | 75.78% |
| LUMN250117C00002000 | 2024-05-22 11:46AM EDT | 2025-01-17 | 0.13 | 0.13 | 0.15 | +0.01 | +8.33% | 163 | 7,016 | 77.34% |
| LUMN250321C00002000 | 2024-05-22 11:08AM EDT | 2025-03-21 | 0.16 | 0.15 | 0.19 | -0.06 | -27.27% | 10 | 231 | 75.78% |
| LUMN250620C00002000 | 2024-05-16 2:37PM EDT | 2025-06-20 | 0.24 | 0.01 | 0.24 | 0.00 | - | 1 | 1,867 | 57.42% |
| LUMN251219C00002000 | 2024-05-21 2:11PM EDT | 2025-12-19 | 0.32 | 0.25 | 0.42 | +0.03 | +10.34% | 1 | 2,237 | 80.47% |
| LUMN260116C00002000 | 2024-05-20 3:23PM EDT | 2026-01-16 | 0.36 | 0.30 | 0.44 | 0.00 | - | 77 | 1,609 | 83.98% |
| LUMN261218C00002000 | 2024-05-22 12:37PM EDT | 2026-12-18 | 0.47 | 0.43 | 0.90 | 0.00 | - | 5 | 984 | 105.86% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240524P00002000 | 2024-05-14 9:30AM EDT | 2024-05-24 | 0.76 | 0.62 | 0.78 | 0.00 | - | 1 | 11 | 637.50% |
| LUMN240531P00002000 | 2024-05-15 9:55AM EDT | 2024-05-31 | 0.70 | 0.60 | 1.18 | 0.00 | - | 5 | 11 | 451.56% |
| LUMN240607P00002000 | 2024-05-15 2:39PM EDT | 2024-06-07 | 0.73 | 0.44 | 0.79 | 0.00 | - | - | 10 | 235.94% |
| LUMN240621P00002000 | 2024-05-22 3:31PM EDT | 2024-06-21 | 0.72 | 0.65 | 0.78 | -0.08 | -10.00% | 21 | 17,105 | 81.25% |
| LUMN240719P00002000 | 2024-05-14 11:53AM EDT | 2024-07-19 | 0.69 | 0.62 | 0.80 | 0.00 | - | 20 | 285 | 129.69% |
| LUMN241018P00002000 | 2024-05-22 11:37AM EDT | 2024-10-18 | 0.70 | 0.37 | 0.79 | -0.03 | -4.11% | 20 | 434 | 77.34% |
| LUMN250117P00002000 | 2024-05-16 12:25PM EDT | 2025-01-17 | 0.80 | 0.59 | 0.91 | 0.00 | - | 1 | 10,825 | 92.19% |
| LUMN250321P00002000 | 2024-05-02 2:52PM EDT | 2025-03-21 | 0.85 | 0.80 | 0.84 | 0.00 | - | 1 | 104 | 61.72% |
| LUMN250620P00002000 | 2024-05-15 2:30PM EDT | 2025-06-20 | 0.85 | 0.78 | 0.88 | 0.00 | - | 80 | 356 | 56.25% |
| LUMN251219P00002000 | 2024-05-02 10:20AM EDT | 2025-12-19 | 0.95 | 0.87 | 0.98 | 0.00 | - | 4 | 7,598 | 62.11% |
| LUMN260116P00002000 | 2024-05-17 10:06AM EDT | 2026-01-16 | 0.90 | 0.77 | 1.28 | 0.00 | - | 20 | 447 | 75.78% |
| LUMN261218P00002000 | 2024-05-22 11:09AM EDT | 2026-12-18 | 1.00 | 0.86 | 1.06 | -0.05 | -4.76% | 25 | 106 | 52.73% |
© 2024 Yahoo. All rights reserved.