Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00001000 | 2024-05-06 2:20PM EDT | 2024-05-10 | 0.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN240517C00001000 | 2024-05-06 3:25PM EDT | 2024-05-17 | 0.33 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LUMN240524C00001000 | 2024-05-02 2:50PM EDT | 2024-05-24 | 0.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LUMN240531C00001000 | 2024-05-06 3:00PM EDT | 2024-05-31 | 0.33 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LUMN240607C00001000 | 2024-05-02 11:36AM EDT | 2024-06-07 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN240621C00001000 | 2024-05-06 11:50AM EDT | 2024-06-21 | 0.36 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN240719C00001000 | 2024-05-06 10:26AM EDT | 2024-07-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| LUMN241018C00001000 | 2024-05-06 2:40PM EDT | 2024-10-18 | 0.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250117C00001000 | 2024-05-03 9:55AM EDT | 2025-01-17 | 0.55 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LUMN250321C00001000 | 2024-04-26 12:31PM EDT | 2025-03-21 | 0.47 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LUMN250620C00001000 | 2024-05-02 9:34AM EDT | 2025-06-20 | 0.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN251219C00001000 | 2024-05-01 9:40AM EDT | 2025-12-19 | 0.55 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LUMN260116C00001000 | 2024-05-06 3:59PM EDT | 2026-01-16 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN261218C00001000 | 2024-04-30 3:08PM EDT | 2026-12-18 | 0.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00001000 | 2024-05-06 2:44PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LUMN240517P00001000 | 2024-05-06 2:07PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 657 | 0 | 50.00% |
| LUMN240524P00001000 | 2024-05-06 10:50AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LUMN240531P00001000 | 2024-05-06 12:07PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LUMN240607P00001000 | 2024-05-06 10:26AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LUMN240621P00001000 | 2024-05-03 2:49PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| LUMN240719P00001000 | 2024-05-06 2:46PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LUMN241018P00001000 | 2024-05-06 12:53PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 216 | 0 | 12.50% |
| LUMN250117P00001000 | 2024-05-06 2:11PM EDT | 2025-01-17 | 0.16 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LUMN250321P00001000 | 2024-04-25 10:03AM EDT | 2025-03-21 | 0.22 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LUMN250620P00001000 | 2024-05-03 12:19PM EDT | 2025-06-20 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LUMN251219P00001000 | 2024-05-03 9:42AM EDT | 2025-12-19 | 0.29 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
| LUMN260116P00001000 | 2024-05-01 2:17PM EDT | 2026-01-16 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LUMN261218P00001000 | 2024-05-06 12:11PM EDT | 2026-12-18 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
© 2024 Yahoo. All rights reserved.