Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240510C00003000 | 2024-04-29 11:31AM EDT | 2024-05-10 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 750.00% |
| LUMN240517C00003000 | 2024-04-09 9:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 20 | 50.00% |
| LUMN240621C00003000 | 2024-05-06 1:53PM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 17 | 4,429 | 112.50% |
| LUMN240719C00003000 | 2024-05-07 10:30AM EDT | 2024-07-19 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 936 | 106.25% |
| LUMN241018C00003000 | 2024-05-03 3:45PM EDT | 2024-10-18 | 0.01 | 0.00 | 0.04 | 0.00 | - | 25 | 411 | 75.00% |
| LUMN250117C00003000 | 2024-05-10 10:12AM EDT | 2025-01-17 | 0.06 | 0.04 | 0.07 | 0.00 | - | 184 | 8,991 | 76.56% |
| LUMN250321C00003000 | 2024-05-10 10:04AM EDT | 2025-03-21 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 6 | 1,560 | 77.34% |
| LUMN250620C00003000 | 2024-05-08 11:02AM EDT | 2025-06-20 | 0.06 | 0.08 | 0.13 | -0.05 | -45.45% | 10 | 405 | 73.05% |
| LUMN251219C00003000 | 2024-05-09 2:59PM EDT | 2025-12-19 | 0.25 | 0.15 | 0.57 | 0.00 | - | 15 | 1,055 | 101.56% |
| LUMN260116C00003000 | 2024-05-07 11:13AM EDT | 2026-01-16 | 0.22 | 0.16 | 0.23 | 0.00 | - | 1 | 892 | 74.61% |
| LUMN261218C00003000 | 2024-05-10 2:06PM EDT | 2026-12-18 | 0.32 | 0.29 | 0.42 | +0.02 | +6.67% | 42 | 720 | 79.30% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240621P00003000 | 2024-04-24 9:48AM EDT | 2024-06-21 | 1.85 | 1.61 | 1.96 | 0.00 | - | 1 | 112 | 217.19% |
| LUMN240719P00003000 | 2024-02-12 12:15PM EDT | 2024-07-19 | 1.43 | 1.30 | 1.36 | 0.00 | - | 1 | 3 | 0.00% |
| LUMN241018P00003000 | 2024-04-02 10:43AM EDT | 2024-10-18 | 1.58 | 1.73 | 2.56 | 0.00 | - | - | 5 | 221.09% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 2025-01-17 | 1.83 | 1.53 | 1.82 | 0.00 | - | 1 | 14,559 | 99.61% |
| LUMN250620P00003000 | 2024-03-26 11:12AM EDT | 2025-06-20 | 1.57 | 1.76 | 1.84 | 0.00 | - | 1 | 9 | 74.22% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 2025-12-19 | 1.73 | 1.47 | 2.00 | 0.00 | - | 1 | 792 | 94.14% |
| LUMN260116P00003000 | 2024-05-03 11:33AM EDT | 2026-01-16 | 1.75 | 1.68 | 1.79 | 0.00 | - | 1 | 407 | 58.59% |
| LUMN261218P00003000 | 2024-05-09 10:49AM EDT | 2026-12-18 | 1.79 | 0.00 | 2.36 | 0.00 | - | 1 | 40,020 | 118.56% |
© 2024 Yahoo. All rights reserved.