Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503C00001500 | 2024-04-26 3:13PM EDT | 2024-05-03 | 0.03 | 0.02 | 0.04 | +0.01 | +50.00% | 412 | 2,762 | 168.75% |
| LUMN240510C00001500 | 2024-04-26 3:13PM EDT | 2024-05-10 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 76 | 554 | 125.00% |
| LUMN240517C00001500 | 2024-04-26 3:58PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 125 | 2,820 | 103.13% |
| LUMN240524C00001500 | 2024-04-26 3:35PM EDT | 2024-05-24 | 0.04 | 0.04 | 0.05 | 0.00 | - | 90 | 894 | 98.44% |
| LUMN240531C00001500 | 2024-04-25 3:18PM EDT | 2024-05-31 | 0.05 | 0.04 | 0.06 | 0.00 | - | 1 | 787 | 92.19% |
| LUMN240621C00001500 | 2024-04-26 3:59PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.08 | 0.00 | - | 67 | 3,685 | 88.28% |
| LUMN240719C00001500 | 2024-04-26 9:37AM EDT | 2024-07-19 | 0.11 | 0.10 | 0.11 | +0.02 | +22.22% | 175 | 2,596 | 85.94% |
| LUMN241018C00001500 | 2024-04-26 12:58PM EDT | 2024-10-18 | 0.17 | 0.14 | 0.18 | 0.00 | - | 10 | 1,268 | 76.56% |
| LUMN250117C00001500 | 2024-04-26 3:12PM EDT | 2025-01-17 | 0.25 | 0.24 | 0.25 | 0.00 | - | 16 | 4,163 | 82.81% |
| LUMN250321C00001500 | 2024-04-25 9:36AM EDT | 2025-03-21 | 0.30 | 0.25 | 0.29 | 0.00 | - | 1 | 268 | 79.69% |
| LUMN250620C00001500 | 2024-04-25 2:04PM EDT | 2025-06-20 | 0.33 | 0.31 | 0.35 | 0.00 | - | 15 | 487 | 82.42% |
| LUMN251219C00001500 | 2024-04-25 2:05PM EDT | 2025-12-19 | 0.41 | 0.40 | 0.44 | 0.00 | - | 2 | 2,566 | 83.98% |
| LUMN260116C00001500 | 2024-04-26 3:57PM EDT | 2026-01-16 | 0.45 | 0.41 | 0.45 | +0.04 | +9.76% | 1 | 7,127 | 83.59% |
| LUMN261218C00001500 | 2024-04-26 12:48PM EDT | 2026-12-18 | 0.55 | 0.51 | 0.56 | +0.02 | +3.77% | 1 | 611 | 82.23% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240503P00001500 | 2024-04-26 2:46PM EDT | 2024-05-03 | 0.29 | 0.29 | 0.31 | +0.01 | +3.57% | 11 | 426 | 118.75% |
| LUMN240510P00001500 | 2024-04-25 3:09PM EDT | 2024-05-10 | 0.29 | 0.08 | 0.32 | 0.00 | - | 126 | 556 | 118.75% |
| LUMN240517P00001500 | 2024-04-26 1:21PM EDT | 2024-05-17 | 0.31 | 0.24 | 0.32 | 0.00 | - | 2 | 1,284 | 96.88% |
| LUMN240524P00001500 | 2024-04-26 1:57PM EDT | 2024-05-24 | 0.30 | 0.30 | 0.33 | -0.01 | -3.23% | 27 | 198 | 78.13% |
| LUMN240531P00001500 | 2024-04-25 10:06AM EDT | 2024-05-31 | 0.31 | 0.06 | 0.35 | 0.00 | - | 40 | 193 | 100.00% |
| LUMN240621P00001500 | 2024-04-25 1:19PM EDT | 2024-06-21 | 0.35 | 0.32 | 0.35 | 0.00 | - | 7 | 22,428 | 70.31% |
| LUMN240719P00001500 | 2024-04-26 9:36AM EDT | 2024-07-19 | 0.33 | 0.35 | 0.38 | -0.02 | -5.71% | 6 | 3,760 | 71.88% |
| LUMN241018P00001500 | 2024-04-26 3:47PM EDT | 2024-10-18 | 0.42 | 0.41 | 0.44 | 0.00 | - | 4 | 2,240 | 68.75% |
| LUMN250117P00001500 | 2024-04-26 1:52PM EDT | 2025-01-17 | 0.47 | 0.46 | 0.48 | +0.04 | +9.30% | 3 | 5,671 | 66.80% |
| LUMN250321P00001500 | 2024-04-24 2:15PM EDT | 2025-03-21 | 0.46 | 0.49 | 0.52 | 0.00 | - | 2 | 338 | 67.97% |
| LUMN250620P00001500 | 2024-04-25 11:55AM EDT | 2025-06-20 | 0.55 | 0.52 | 0.56 | 0.00 | - | 12 | 160 | 66.80% |
| LUMN251219P00001500 | 2024-04-09 12:35PM EDT | 2025-12-19 | 0.58 | 0.58 | 0.62 | 0.00 | - | 14 | 838 | 65.63% |
| LUMN260116P00001500 | 2024-04-24 1:17PM EDT | 2026-01-16 | 0.58 | 0.59 | 0.63 | 0.00 | - | 1 | 1,217 | 65.63% |
| LUMN261218P00001500 | 2024-04-18 2:06PM EDT | 2026-12-18 | 0.67 | 0.66 | 1.48 | 0.00 | - | 400 | 441 | 122.27% |
© 2024 Yahoo. All rights reserved.