Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUMN240405C00002000 | 2024-03-27 12:35PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,283 | 96.88% |
LUMN240412C00002000 | 2024-03-28 10:43AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 38 | 432 | 84.38% |
LUMN240419C00002000 | 2024-03-28 3:52PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 125 | 7,103 | 84.38% |
LUMN240426C00002000 | 2024-03-28 2:48PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 50 | 720 | 78.13% |
LUMN240503C00002000 | 2024-03-28 3:57PM EDT | 2024-05-03 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 6 | 27 | 78.13% |
LUMN240517C00002000 | 2024-03-28 3:59PM EDT | 2024-05-17 | 0.06 | 0.06 | 0.07 | -0.02 | -25.00% | 166 | 722 | 83.59% |
LUMN240621C00002000 | 2024-03-28 3:32PM EDT | 2024-06-21 | 0.10 | 0.11 | 0.12 | -0.02 | -16.67% | 123 | 5,972 | 83.59% |
LUMN240719C00002000 | 2024-03-27 12:15PM EDT | 2024-07-19 | 0.15 | 0.13 | 0.15 | 0.00 | - | 57 | 3,425 | 79.69% |
LUMN241018C00002000 | 2024-03-28 12:08PM EDT | 2024-10-18 | 0.24 | 0.23 | 0.25 | 0.00 | - | 21 | 1,764 | 81.64% |
LUMN250117C00002000 | 2024-03-28 3:17PM EDT | 2025-01-17 | 0.35 | 0.33 | 0.35 | -0.03 | -7.89% | 370 | 6,308 | 85.55% |
LUMN250321C00002000 | 2024-03-28 2:15PM EDT | 2025-03-21 | 0.41 | 0.37 | 0.41 | -0.02 | -4.65% | 1 | 186 | 85.94% |
LUMN250620C00002000 | 2024-03-26 12:57PM EDT | 2025-06-20 | 0.49 | 0.44 | 0.48 | 0.00 | - | 5 | 1,152 | 87.11% |
LUMN251219C00002000 | 2024-03-28 3:54PM EDT | 2025-12-19 | 0.58 | 0.56 | 0.61 | -0.01 | -1.69% | 3 | 2,123 | 89.45% |
LUMN260116C00002000 | 2024-03-28 10:27AM EDT | 2026-01-16 | 0.62 | 0.57 | 0.62 | +0.01 | +1.64% | 2 | 1,297 | 88.87% |
LUMN261218C00002000 | 2024-03-25 2:00PM EDT | 2026-12-18 | 0.83 | 0.75 | 0.82 | 0.00 | - | 3 | 726 | 93.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LUMN240405P00002000 | 2024-03-27 1:12PM EDT | 2024-04-05 | 0.40 | 0.41 | 0.48 | 0.00 | - | 1 | 49 | 96.88% |
LUMN240412P00002000 | 2024-03-26 3:58PM EDT | 2024-04-12 | 0.43 | 0.38 | 0.49 | 0.00 | - | 11 | 75 | 137.50% |
LUMN240419P00002000 | 2024-03-28 11:05AM EDT | 2024-04-19 | 0.45 | 0.28 | 0.51 | +0.01 | +2.27% | 11 | 2,376 | 129.69% |
LUMN240426P00002000 | 2024-03-28 10:55AM EDT | 2024-04-26 | 0.46 | 0.40 | 0.52 | 0.00 | - | 31 | 24 | 73.44% |
LUMN240503P00002000 | 2024-03-22 10:38AM EDT | 2024-05-03 | 0.40 | 0.41 | 0.49 | 0.00 | - | 1 | 1 | 54.69% |
LUMN240517P00002000 | 2024-03-22 10:40AM EDT | 2024-05-17 | 0.50 | 0.48 | 0.51 | +0.06 | +13.64% | 1 | 13 | 78.13% |
LUMN240621P00002000 | 2024-03-26 10:56AM EDT | 2024-06-21 | 0.49 | 0.52 | 0.56 | 0.00 | - | 1 | 21,430 | 78.13% |
LUMN240719P00002000 | 2024-03-22 9:44AM EDT | 2024-07-19 | 0.42 | 0.54 | 0.58 | 0.00 | - | 1 | 308 | 73.83% |
LUMN241018P00002000 | 2024-03-28 9:30AM EDT | 2024-10-18 | 0.65 | 0.63 | 0.64 | +0.01 | +1.56% | 2 | 128 | 71.88% |
LUMN250117P00002000 | 2024-03-28 11:14AM EDT | 2025-01-17 | 0.72 | 0.70 | 0.73 | +0.06 | +9.09% | 10 | 10,723 | 74.22% |
LUMN250321P00002000 | 2024-02-05 1:01PM EDT | 2025-03-21 | 0.96 | 0.72 | 0.77 | 0.00 | - | 2 | 0 | 72.27% |
LUMN250620P00002000 | 2024-03-26 3:00PM EDT | 2025-06-20 | 0.79 | 0.79 | 0.84 | 0.00 | - | 10 | 30 | 74.61% |
LUMN251219P00002000 | 2024-03-27 10:36AM EDT | 2025-12-19 | 0.90 | 0.88 | 0.92 | 0.00 | - | 1 | 7,645 | 73.44% |
LUMN260116P00002000 | 2024-02-15 4:11PM EDT | 2026-01-16 | 0.95 | 0.90 | 0.95 | 0.00 | - | 5 | 399 | 75.00% |
LUMN261218P00002000 | 2024-03-07 4:46PM EDT | 2026-12-18 | 1.00 | 0.94 | 1.05 | 0.00 | - | 47 | 101 | 68.16% |