Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00002500 | 2024-04-01 12:28PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 600.00% |
| LUMN240517C00002500 | 2024-04-01 12:30PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 90 | 250.00% |
| LUMN240524C00002500 | 2024-04-09 9:54AM EDT | 2024-05-24 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 10 | 162.50% |
| LUMN240621C00002500 | 2024-05-09 2:20PM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 1 | 4,395 | 115.63% |
| LUMN240719C00002500 | 2024-05-07 3:48PM EDT | 2024-07-19 | 0.02 | 0.00 | 0.14 | 0.00 | - | 7 | 1,499 | 132.81% |
| LUMN241018C00002500 | 2024-05-10 2:39PM EDT | 2024-10-18 | 0.04 | 0.02 | 0.05 | -0.01 | -20.00% | 14 | 1,510 | 71.88% |
| LUMN250117C00002500 | 2024-05-10 3:23PM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | -0.01 | -10.00% | 200 | 5,980 | 77.73% |
| LUMN250321C00002500 | 2024-05-10 10:13AM EDT | 2025-03-21 | 0.12 | 0.11 | 0.14 | 0.00 | - | 190 | 148 | 76.95% |
| LUMN250620C00002500 | 2024-05-09 11:26AM EDT | 2025-06-20 | 0.15 | 0.15 | 0.18 | 0.00 | - | 1 | 297 | 76.17% |
| LUMN251219C00002500 | 2024-05-01 9:42AM EDT | 2025-12-19 | 0.20 | 0.13 | 0.71 | 0.00 | - | 1 | 915 | 102.34% |
| LUMN260116C00002500 | 2024-05-09 3:11PM EDT | 2026-01-16 | 0.28 | 0.18 | 0.29 | 0.00 | - | 1 | 191 | 72.66% |
| LUMN261218C00002500 | 2024-04-30 3:53PM EDT | 2026-12-18 | 0.35 | 0.29 | 2.24 | 0.00 | - | 1 | 110 | 278.13% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510P00002500 | 2024-04-18 10:46AM EDT | 2024-05-10 | 1.20 | 0.90 | 2.00 | 0.00 | - | - | 5 | 1,893.75% |
| LUMN240517P00002500 | 2024-04-26 3:45PM EDT | 2024-05-17 | 1.29 | 1.06 | 1.31 | 0.00 | - | 3 | 3 | 478.13% |
| LUMN240524P00002500 | 2024-04-30 2:16PM EDT | 2024-05-24 | 1.33 | 1.07 | 1.99 | 0.00 | - | - | 4 | 565.63% |
| LUMN240621P00002500 | 2024-05-10 2:01PM EDT | 2024-06-21 | 1.17 | 1.02 | 1.28 | -0.08 | -6.40% | 39 | 1,114 | 185.94% |
| LUMN240719P00002500 | 2024-04-02 11:40AM EDT | 2024-07-19 | 1.10 | 1.08 | 1.99 | 0.00 | - | 1 | 42 | 261.72% |
| LUMN241018P00002500 | 2024-03-14 9:58AM EDT | 2024-10-18 | 1.05 | 1.13 | 1.19 | 0.00 | - | 1 | 5 | 25.00% |
| LUMN250117P00002500 | 2024-05-08 2:17PM EDT | 2025-01-17 | 1.24 | 1.16 | 1.25 | 0.00 | - | 3 | 16,403 | 67.19% |
| LUMN250321P00002500 | 2024-04-16 1:30PM EDT | 2025-03-21 | 1.25 | 1.14 | 1.26 | 0.00 | - | 1 | 14 | 62.89% |
| LUMN250620P00002500 | 2024-02-05 12:58PM EDT | 2025-06-20 | 1.43 | 1.14 | 1.20 | 0.00 | - | 2 | 47 | 34.38% |
| LUMN251219P00002500 | 2024-04-30 10:05AM EDT | 2025-12-19 | 1.42 | 0.93 | 1.82 | 0.00 | - | 1 | 15,780 | 66.41% |
| LUMN260116P00002500 | 2024-04-29 10:38AM EDT | 2026-01-16 | 1.36 | 1.29 | 2.22 | 0.00 | - | 8 | 12 | 122.27% |
| LUMN261218P00002500 | 2024-03-25 1:48PM EDT | 2026-12-18 | 1.35 | 0.85 | 1.43 | 0.00 | - | 2 | 2 | 58.98% |
© 2024 Yahoo. All rights reserved.