Advertisement
At close: 04:00PM EST
After hours:
Advertisement
CallsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241129C00150000 | 2024-11-20 3:48PM EST | 150.00 | 18.70 | 27.40 | 30.80 | 0.00 | - | 2 | 2 | 94.53% |
| LEN241129C00157500 | 2024-11-12 3:45PM EST | 157.50 | 10.80 | 19.70 | 22.50 | 0.00 | - | - | 1 | 98.44% |
| LEN241129C00160000 | 2024-11-22 1:17PM EST | 160.00 | 10.13 | 17.30 | 19.80 | 0.00 | - | 3 | 6 | 85.16% |
| LEN241129C00162500 | 2024-11-12 3:03PM EST | 162.50 | 7.30 | 14.40 | 17.40 | 0.00 | - | - | 1 | 78.81% |
| LEN241129C00165000 | 2024-11-22 3:50PM EST | 165.00 | 4.94 | 13.40 | 14.90 | 0.00 | - | 6 | 46 | 52.64% |
| LEN241129C00167500 | 2024-11-25 12:14PM EST | 167.50 | 10.50 | 9.60 | 13.50 | +6.80 | +183.78% | 3 | 43 | 79.74% |
| LEN241129C00170000 | 2024-11-25 10:25AM EST | 170.00 | 8.47 | 7.20 | 10.10 | +6.43 | +315.20% | 34 | 606 | 55.40% |
| LEN241129C00172500 | 2024-11-25 3:31PM EST | 172.50 | 7.20 | 6.10 | 7.50 | +6.28 | +682.61% | 17 | 119 | 44.12% |
| LEN241129C00175000 | 2024-11-25 1:08PM EST | 175.00 | 4.80 | 3.70 | 5.50 | +4.30 | +860.00% | 64 | 213 | 40.67% |
| LEN241129C00177500 | 2024-11-25 12:49PM EST | 177.50 | 2.81 | 2.85 | 3.50 | +2.56 | +1,024.00% | 174 | 1,625 | 34.67% |
| LEN241129C00180000 | 2024-11-25 3:52PM EST | 180.00 | 1.80 | 0.50 | 1.90 | +1.58 | +718.18% | 447 | 81 | 30.01% |
| LEN241129C00182500 | 2024-11-25 2:32PM EST | 182.50 | 0.95 | 0.20 | 1.05 | +0.80 | +533.33% | 121 | 115 | 29.86% |
| LEN241129C00185000 | 2024-11-25 3:39PM EST | 185.00 | 0.40 | 0.00 | 0.50 | +0.30 | +300.00% | 54 | 24 | 29.25% |
| LEN241129C00190000 | 2024-11-25 1:10PM EST | 190.00 | 0.10 | 0.05 | 0.15 | -0.20 | -66.67% | 18 | 118 | 32.23% |
| LEN241129C00192500 | 2024-11-25 3:05PM EST | 192.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 41.80% |
| LEN241129C00195000 | 2024-11-08 3:11PM EST | 195.00 | 0.16 | 0.00 | 0.40 | 0.00 | - | 1 | 25 | 52.54% |
| LEN241129C00200000 | 2024-11-25 9:37AM EST | 200.00 | 0.16 | 0.00 | 0.25 | -0.11 | -40.74% | 2 | 55 | 50.78% |
| LEN241129C00205000 | 2024-11-25 2:11PM EST | 205.00 | 0.05 | 0.00 | 0.10 | -0.33 | -86.84% | 144 | 148 | 52.34% |
| LEN241129C00210000 | 2024-11-08 11:36AM EST | 210.00 | 0.21 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 70.41% |
| LEN241129C00215000 | 2024-11-08 11:36AM EST | 215.00 | 0.18 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 78.71% |
| LEN241129C00235000 | 2024-11-18 1:51PM EST | 235.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 1 | 109.18% |
| LEN241129C00240000 | 2024-11-18 1:51PM EST | 240.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 29 | 116.21% |
| LEN241129C00245000 | 2024-11-18 1:50PM EST | 245.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 5 | 123.05% |
| LEN241129C00250000 | 2024-11-18 1:49PM EST | 250.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | - | 212 | 129.69% |
PutsforNovember 29, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEN241129P00100000 | 2024-11-18 11:25AM EST | 100.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | - | 1 | 179.69% |
| LEN241129P00130000 | 2024-11-18 9:36AM EST | 130.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | - | 2 | 111.72% |
| LEN241129P00140000 | 2024-10-29 10:24AM EST | 140.00 | 0.58 | 0.00 | 0.35 | 0.00 | - | 1 | 2 | 105.27% |
| LEN241129P00145000 | 2024-11-06 12:38PM EST | 145.00 | 0.50 | 0.00 | 0.05 | 0.00 | - | 4 | 13 | 70.70% |
| LEN241129P00148000 | 2024-11-15 12:44PM EST | 148.00 | 0.20 | 0.00 | 0.45 | 0.00 | - | - | 10 | 88.18% |
| LEN241129P00149000 | 2024-11-15 2:51PM EST | 149.00 | 0.26 | 0.00 | 0.50 | 0.00 | - | - | 1 | 87.11% |
| LEN241129P00150000 | 2024-11-22 1:21PM EST | 150.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 4 | 42 | 60.16% |
| LEN241129P00152500 | 2024-11-22 12:31PM EST | 152.50 | 0.10 | 0.00 | 0.60 | 0.00 | - | 30 | 42 | 80.57% |
| LEN241129P00155000 | 2024-11-25 10:49AM EST | 155.00 | 0.03 | 0.00 | 0.15 | -0.07 | -70.00% | 21 | 274 | 58.01% |
| LEN241129P00157500 | 2024-11-25 9:32AM EST | 157.50 | 0.13 | 0.00 | 0.05 | +0.08 | +160.00% | 10 | 53 | 49.41% |
| LEN241129P00160000 | 2024-11-25 10:02AM EST | 160.00 | 0.08 | 0.00 | 0.05 | -0.17 | -68.00% | 65 | 688 | 43.95% |
| LEN241129P00162500 | 2024-11-25 1:43PM EST | 162.50 | 0.05 | 0.00 | 0.05 | -0.35 | -87.50% | 23 | 71 | 38.67% |
| LEN241129P00165000 | 2024-11-25 1:38PM EST | 165.00 | 0.05 | 0.00 | 0.50 | -0.73 | -93.59% | 178 | 173 | 52.93% |
| LEN241129P00167500 | 2024-11-22 3:15PM EST | 167.50 | 1.55 | 0.00 | 0.20 | 0.00 | - | 6 | 28 | 36.04% |
| LEN241129P00170000 | 2024-11-25 3:47PM EST | 170.00 | 0.10 | 0.05 | 1.05 | -2.38 | -95.97% | 34 | 131 | 48.68% |
| LEN241129P00172500 | 2024-11-25 3:31PM EST | 172.50 | 0.20 | 0.15 | 1.00 | -3.90 | -95.12% | 11 | 7 | 38.72% |
| LEN241129P00175000 | 2024-11-25 3:54PM EST | 175.00 | 0.50 | 0.10 | 0.70 | -6.70 | -93.06% | 178 | 227 | 24.54% |
| LEN241129P00177500 | 2024-11-25 3:31PM EST | 177.50 | 1.15 | 1.00 | 2.05 | -8.25 | -87.77% | 224 | 11 | 31.13% |
| LEN241129P00180000 | 2024-11-25 3:43PM EST | 180.00 | 2.40 | 1.60 | 3.20 | -9.20 | -79.31% | 60 | 19 | 29.54% |
| LEN241129P00182500 | 2024-11-21 10:07AM EST | 182.50 | 13.92 | 3.30 | 6.00 | 0.00 | - | 1 | 0 | 44.75% |
| LEN241129P00185000 | 2024-11-25 11:55AM EST | 185.00 | 7.50 | 5.70 | 8.60 | -7.64 | -50.46% | 1 | 29 | 56.27% |
| LEN241129P00190000 | 2024-11-21 3:38PM EST | 190.00 | 21.80 | 10.20 | 13.10 | 0.00 | - | 1 | 1 | 66.65% |
| LEN241129P00192500 | 2024-11-21 3:38PM EST | 192.50 | 24.32 | 12.60 | 14.30 | 0.00 | - | - | 0 | 48.39% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.