UK markets closed

Lumen Technologies, Inc. (LUMN)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
1.5600-0.0200 (-1.27%)
At close: 04:00PM EDT
1.5300 -0.03 (-1.92%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:2.00
Callsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUMN240405C000020002024-03-27 12:35PM EDT2024-04-050.010.000.010.00-101,28396.88%
LUMN240412C000020002024-03-28 10:43AM EDT2024-04-120.020.000.02+0.01+100.00%3843284.38%
LUMN240419C000020002024-03-28 3:52PM EDT2024-04-190.010.010.03-0.02-66.67%1257,10384.38%
LUMN240426C000020002024-03-28 2:48PM EDT2024-04-260.020.010.04-0.01-33.33%5072078.13%
LUMN240503C000020002024-03-28 3:57PM EDT2024-05-030.040.030.04-0.02-33.33%62778.13%
LUMN240517C000020002024-03-28 3:59PM EDT2024-05-170.060.060.07-0.02-25.00%16672283.59%
LUMN240621C000020002024-03-28 3:32PM EDT2024-06-210.100.110.12-0.02-16.67%1235,97283.59%
LUMN240719C000020002024-03-27 12:15PM EDT2024-07-190.150.130.150.00-573,42579.69%
LUMN241018C000020002024-03-28 12:08PM EDT2024-10-180.240.230.250.00-211,76481.64%
LUMN250117C000020002024-03-28 3:17PM EDT2025-01-170.350.330.35-0.03-7.89%3706,30885.55%
LUMN250321C000020002024-03-28 2:15PM EDT2025-03-210.410.370.41-0.02-4.65%118685.94%
LUMN250620C000020002024-03-26 12:57PM EDT2025-06-200.490.440.480.00-51,15287.11%
LUMN251219C000020002024-03-28 3:54PM EDT2025-12-190.580.560.61-0.01-1.69%32,12389.45%
LUMN260116C000020002024-03-28 10:27AM EDT2026-01-160.620.570.62+0.01+1.64%21,29788.87%
LUMN261218C000020002024-03-25 2:00PM EDT2026-12-180.830.750.820.00-372693.36%
Putsfor5 April 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LUMN240405P000020002024-03-27 1:12PM EDT2024-04-050.400.410.480.00-14996.88%
LUMN240412P000020002024-03-26 3:58PM EDT2024-04-120.430.380.490.00-1175137.50%
LUMN240419P000020002024-03-28 11:05AM EDT2024-04-190.450.280.51+0.01+2.27%112,376129.69%
LUMN240426P000020002024-03-28 10:55AM EDT2024-04-260.460.400.520.00-312473.44%
LUMN240503P000020002024-03-22 10:38AM EDT2024-05-030.400.410.490.00-1154.69%
LUMN240517P000020002024-03-22 10:40AM EDT2024-05-170.500.480.51+0.06+13.64%11378.13%
LUMN240621P000020002024-03-26 10:56AM EDT2024-06-210.490.520.560.00-121,43078.13%
LUMN240719P000020002024-03-22 9:44AM EDT2024-07-190.420.540.580.00-130873.83%
LUMN241018P000020002024-03-28 9:30AM EDT2024-10-180.650.630.64+0.01+1.56%212871.88%
LUMN250117P000020002024-03-28 11:14AM EDT2025-01-170.720.700.73+0.06+9.09%1010,72374.22%
LUMN250321P000020002024-02-05 1:01PM EDT2025-03-210.960.720.770.00-2072.27%
LUMN250620P000020002024-03-26 3:00PM EDT2025-06-200.790.790.840.00-103074.61%
LUMN251219P000020002024-03-27 10:36AM EDT2025-12-190.900.880.920.00-17,64573.44%
LUMN260116P000020002024-02-15 4:11PM EDT2026-01-160.950.900.950.00-539975.00%
LUMN261218P000020002024-03-07 4:46PM EDT2026-12-181.000.941.050.00-4710168.16%