Advertisement
Lennox International Inc. (LII)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
As of 03:42PM EST. Market open.
Advertisement
CallsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII241220C00400000 | 2024-10-23 8:34AM EST | 400.00 | 193.30 | 215.10 | 222.20 | 0.00 | - | 2 | 3 | 91.37% |
| LII241220C00440000 | 2024-10-01 9:53AM EST | 440.00 | 163.52 | 169.50 | 177.90 | 0.00 | - | - | 0 | 0.00% |
| LII241220C00450000 | 2024-09-30 9:30AM EST | 450.00 | 158.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LII241220C00460000 | 2024-10-08 9:20AM EST | 460.00 | 150.27 | 160.30 | 168.10 | 0.00 | - | 2 | 1 | 74.88% |
| LII241220C00470000 | 2024-11-14 9:51AM EST | 470.00 | 149.14 | 146.00 | 151.30 | 0.00 | - | 1 | 2 | 58.23% |
| LII241220C00500000 | 2024-09-17 10:00AM EST | 500.00 | 119.10 | 105.10 | 112.30 | 0.00 | - | - | 3 | 0.00% |
| LII241220C00540000 | 2024-09-09 1:10PM EST | 540.00 | 50.66 | 84.90 | 91.40 | 0.00 | - | - | 3 | 51.29% |
| LII241220C00550000 | 2024-09-12 9:12AM EST | 550.00 | 49.76 | 67.00 | 72.60 | 0.00 | - | - | 3 | 33.93% |
| LII241220C00560000 | 2024-10-28 12:06PM EST | 560.00 | 64.50 | 60.10 | 65.00 | 0.00 | - | 7 | 7 | 35.84% |
| LII241220C00570000 | 2024-09-24 8:30AM EST | 570.00 | 72.40 | 63.90 | 69.40 | 0.00 | - | - | 1 | 52.17% |
| LII241220C00580000 | 2024-09-03 9:30AM EST | 580.00 | 34.20 | 40.60 | 45.80 | 0.00 | - | 1 | 50 | 28.88% |
| LII241220C00590000 | 2024-10-04 9:52AM EST | 590.00 | 35.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LII241220C00600000 | 2024-11-18 2:49PM EST | 600.00 | 30.50 | 31.40 | 32.80 | -2.40 | -7.29% | 1 | 31 | 30.15% |
| LII241220C00620000 | 2024-11-18 12:57PM EST | 620.00 | 20.30 | 19.60 | 20.90 | -5.50 | -21.32% | 2 | 5 | 28.82% |
| LII241220C00640000 | 2024-11-15 3:09PM EST | 640.00 | 11.70 | 9.60 | 12.70 | -0.87 | -6.92% | 1 | 78 | 28.63% |
| LII241220C00660000 | 2024-11-08 3:28PM EST | 660.00 | 12.17 | 3.20 | 7.20 | 0.00 | - | 2 | 4 | 28.51% |
| LII241220C00680000 | 2024-11-13 10:43AM EST | 680.00 | 6.20 | 1.00 | 8.80 | 0.00 | - | 2 | 14 | 38.46% |
| LII241220C00700000 | 2024-11-08 3:28PM EST | 700.00 | 3.87 | 0.00 | 4.80 | 0.00 | - | 2 | 4 | 36.62% |
| LII241220C00720000 | 2024-10-09 9:19AM EST | 720.00 | 6.22 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| LII241220C00760000 | 2024-10-15 2:08PM EST | 760.00 | 2.52 | 0.00 | 2.75 | 0.00 | - | - | 2 | 45.53% |
| LII241220C00780000 | 2024-09-24 8:30AM EST | 780.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 56.80% |
| LII241220C00800000 | 2024-10-10 12:51PM EST | 800.00 | 2.59 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 51.93% |
| LII241220C00820000 | 2024-09-25 8:30AM EST | 820.00 | 2.05 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LII241220C00840000 | 2024-11-18 1:59PM EST | 840.00 | 0.05 | 0.00 | 0.05 | -0.91 | -94.79% | 21 | 9 | 35.65% |
| LII241220C00860000 | 2024-11-15 12:19PM EST | 860.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 19 | 32 | 40.77% |
PutsforDecember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII241220P00250000 | 2024-10-23 10:07AM EST | 250.00 | 0.15 | 0.00 | 1.10 | 0.00 | - | 1 | 2 | 130.81% |
| LII241220P00260000 | 2024-11-13 10:19AM EST | 260.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 153.93% |
| LII241220P00270000 | 2024-08-12 10:09AM EST | 270.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 148.44% |
| LII241220P00320000 | 2024-10-17 12:20PM EST | 320.00 | 0.10 | 0.00 | 4.30 | 0.00 | - | 2 | 2 | 120.43% |
| LII241220P00350000 | 2024-04-24 9:12AM EST | 350.00 | 4.50 | 0.05 | 6.70 | 0.00 | - | - | 2 | 115.56% |
| LII241220P00360000 | 2024-05-20 8:38AM EST | 360.00 | 3.80 | 0.05 | 6.10 | 0.00 | - | - | 1 | 108.58% |
| LII241220P00370000 | 2024-05-20 8:38AM EST | 370.00 | 4.60 | 0.05 | 6.50 | 0.00 | - | 1 | 1 | 105.21% |
| LII241220P00380000 | 2024-10-25 8:48AM EST | 380.00 | 0.25 | 0.00 | 4.40 | 0.00 | - | 1 | 1 | 92.94% |
| LII241220P00390000 | 2024-05-20 10:38AM EST | 390.00 | 5.30 | 0.05 | 7.50 | 0.00 | - | - | 2 | 99.00% |
| LII241220P00400000 | 2024-05-20 8:38AM EST | 400.00 | 8.20 | 0.10 | 8.20 | 0.00 | - | - | 1 | 96.47% |
| LII241220P00410000 | 2024-05-20 8:38AM EST | 410.00 | 9.90 | 0.60 | 9.00 | 0.00 | - | - | 1 | 95.13% |
| LII241220P00440000 | 2024-08-20 1:13PM EST | 440.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 69.90% |
| LII241220P00460000 | 2024-11-18 1:59PM EST | 460.00 | 0.30 | 0.00 | 0.30 | -2.45 | -89.09% | 22 | 34 | 43.92% |
| LII241220P00470000 | 2024-10-30 1:41PM EST | 470.00 | 1.96 | 0.00 | 4.80 | 0.00 | - | 2 | 24 | 58.57% |
| LII241220P00500000 | 2024-09-17 9:59AM EST | 500.00 | 6.00 | 0.10 | 8.00 | 0.00 | - | 3 | 9 | 54.25% |
| LII241220P00510000 | 2024-10-15 11:49AM EST | 510.00 | 5.00 | 0.00 | 4.80 | 0.00 | - | 5 | 5 | 52.81% |
| LII241220P00520000 | 2024-11-04 9:34AM EST | 520.00 | 2.88 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 48.85% |
| LII241220P00530000 | 2024-09-18 1:33PM EST | 530.00 | 10.20 | 3.90 | 11.50 | 0.00 | - | - | 1 | 52.34% |
| LII241220P00540000 | 2024-11-12 1:14PM EST | 540.00 | 2.69 | 0.05 | 6.60 | 0.00 | - | 2 | 11 | 45.47% |
| LII241220P00550000 | 2024-11-08 1:54PM EST | 550.00 | 2.24 | 0.05 | 7.50 | 0.00 | - | 3 | 13 | 43.26% |
| LII241220P00560000 | 2024-08-13 10:43AM EST | 560.00 | 36.73 | 25.60 | 32.00 | 0.00 | - | - | 65 | 75.41% |
| LII241220P00570000 | 2024-09-23 12:28PM EST | 570.00 | 17.00 | 10.40 | 15.90 | 0.00 | - | 6 | 8 | 49.27% |
| LII241220P00580000 | 2024-11-18 2:01PM EST | 580.00 | 7.20 | 5.20 | 9.10 | -1.80 | -20.00% | 2 | 6 | 32.91% |
| LII241220P00590000 | 2024-11-18 1:59PM EST | 590.00 | 9.30 | 7.20 | 11.20 | -1.20 | -11.43% | 6 | 73 | 31.49% |
| LII241220P00600000 | 2024-11-18 1:57PM EST | 600.00 | 11.80 | 10.50 | 12.60 | -5.13 | -30.30% | 1 | 51 | 28.35% |
| LII241220P00620000 | 2024-11-18 10:00AM EST | 620.00 | 25.05 | 18.50 | 21.70 | +6.25 | +33.24% | 1 | 5 | 28.51% |
| LII241220P00640000 | 2024-11-12 3:09PM EST | 640.00 | 32.00 | 30.00 | 33.70 | 0.00 | - | 3 | 5 | 28.58% |
| LII241220P00660000 | 2024-11-11 12:39PM EST | 660.00 | 34.15 | 43.80 | 51.00 | 0.00 | - | 1 | 6 | 33.11% |
| LII241220P00840000 | 2024-11-13 9:31AM EST | 840.00 | 221.00 | 221.30 | 227.30 | 0.00 | - | - | - | 63.80% |
| LII241220P00860000 | 2024-11-13 9:31AM EST | 860.00 | 241.00 | 240.20 | 246.60 | 0.00 | - | - | - | 63.32% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.