Advertisement
As of 01:38PM EST. Market open.
Advertisement
CallsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241122C00005000 | 2024-11-15 3:49PM EST | 5.00 | 27.70 | 34.40 | 36.70 | 0.00 | - | 3 | 21 | 1,325.78% |
| LMND241122C00007500 | 2024-11-12 3:17PM EST | 7.50 | 24.79 | 30.90 | 34.00 | 0.00 | - | 7 | 12 | 1,432.81% |
| LMND241122C00010000 | 2024-11-12 3:13PM EST | 10.00 | 22.30 | 28.10 | 31.60 | 0.00 | - | 8 | 14 | 1,208.59% |
| LMND241122C00011000 | 2024-11-12 3:13PM EST | 11.00 | 21.30 | 27.50 | 30.60 | 0.00 | - | 5 | 8 | 1,128.13% |
| LMND241122C00011500 | 2024-11-12 3:13PM EST | 11.50 | 20.80 | 26.80 | 30.40 | 0.00 | - | 7 | 5 | 506.25% |
| LMND241122C00012000 | 2024-11-12 3:14PM EST | 12.00 | 20.30 | 26.80 | 29.60 | 0.00 | - | 6 | 9 | 596.88% |
| LMND241122C00012500 | 2024-11-12 3:14PM EST | 12.50 | 19.80 | 25.80 | 29.20 | 0.00 | - | 3 | 3 | 1,044.92% |
| LMND241122C00013000 | 2024-11-12 3:14PM EST | 13.00 | 19.30 | 25.20 | 28.80 | 0.00 | - | 2 | 12 | 1,033.59% |
| LMND241122C00013500 | 2024-11-12 3:14PM EST | 13.50 | 18.75 | 24.80 | 28.20 | 0.00 | - | 2 | 6 | 982.03% |
| LMND241122C00014000 | 2024-11-12 3:15PM EST | 14.00 | 18.25 | 24.60 | 27.60 | 0.00 | - | 1 | 5 | 431.25% |
| LMND241122C00014500 | 2024-11-12 3:17PM EST | 14.50 | 17.78 | 24.30 | 27.10 | 0.00 | - | 1 | 5 | 508.59% |
| LMND241122C00015000 | 2024-11-18 9:44AM EST | 15.00 | 18.59 | 24.30 | 26.60 | 0.00 | - | 1 | 8 | 603.13% |
| LMND241122C00015500 | 2024-11-12 3:26PM EST | 15.50 | 16.78 | 23.80 | 26.10 | 0.00 | - | 3 | 5 | 585.16% |
| LMND241122C00016000 | 2024-11-18 9:44AM EST | 16.00 | 17.60 | 23.40 | 25.30 | 0.00 | - | 1 | 5 | 532.03% |
| LMND241122C00016500 | 2024-11-11 3:17PM EST | 16.50 | 18.10 | 22.80 | 25.10 | 0.00 | - | 1 | 1 | 550.78% |
| LMND241122C00017000 | 2024-11-18 10:23AM EST | 17.00 | 17.61 | 22.30 | 24.40 | 0.00 | - | 1 | 18 | 500.78% |
| LMND241122C00017500 | 2024-11-11 3:15PM EST | 17.50 | 17.10 | 21.80 | 23.80 | 0.00 | - | 4 | 63 | 467.19% |
| LMND241122C00018000 | 2024-10-22 9:17AM EST | 18.00 | 1.87 | 21.30 | 23.60 | 0.00 | - | 1 | 2 | 502.34% |
| LMND241122C00018500 | 2024-11-18 10:56AM EST | 18.50 | 16.11 | 20.80 | 23.20 | 0.00 | - | 1 | 52 | 501.56% |
| LMND241122C00019000 | 2024-11-08 2:10PM EST | 19.00 | 9.12 | 20.30 | 22.30 | 0.00 | - | 12 | 5 | 425.78% |
| LMND241122C00019500 | 2024-11-07 9:30AM EST | 19.50 | 8.78 | 19.80 | 21.70 | 0.00 | - | 2 | 12 | 393.75% |
| LMND241122C00020000 | 2024-11-15 10:39AM EST | 20.00 | 12.90 | 19.40 | 20.20 | 0.00 | - | 26 | 128 | 360.16% |
| LMND241122C00020500 | 2024-11-18 12:32PM EST | 20.50 | 13.90 | 19.10 | 21.00 | 0.00 | - | 1 | 17 | 455.47% |
| LMND241122C00021000 | 2024-11-19 11:50AM EST | 21.00 | 19.85 | 18.30 | 20.60 | +7.42 | +59.69% | 2 | 8 | 417.97% |
| LMND241122C00021500 | 2024-11-01 9:30AM EST | 21.50 | 5.05 | 17.80 | 20.00 | 0.00 | - | 2 | 3 | 392.19% |
| LMND241122C00022000 | 2024-11-08 3:46PM EST | 22.00 | 16.78 | 17.60 | 19.30 | +10.47 | +165.93% | 13 | 30 | 392.19% |
| LMND241122C00022500 | 2024-11-18 3:52PM EST | 22.50 | 13.05 | 16.70 | 19.30 | 0.00 | - | 1 | 9 | 391.02% |
| LMND241122C00023000 | 2024-11-15 11:45AM EST | 23.00 | 11.80 | 16.30 | 17.30 | 0.00 | - | 41 | 54 | 329.30% |
| LMND241122C00023500 | 2024-11-12 10:42AM EST | 23.50 | 10.10 | 15.80 | 18.10 | 0.00 | - | - | 10 | 355.86% |
| LMND241122C00024000 | 2024-11-15 9:50AM EST | 24.00 | 8.30 | 15.30 | 17.30 | 0.00 | - | 3 | 36 | 307.81% |
| LMND241122C00024500 | 2024-11-15 1:35PM EST | 24.50 | 9.65 | 14.80 | 16.10 | 0.00 | - | 1 | 517 | 361.72% |
| LMND241122C00025000 | 2024-11-18 10:36AM EST | 25.00 | 9.50 | 14.40 | 15.60 | 0.00 | - | 1 | 298 | 349.61% |
| LMND241122C00026000 | 2024-11-19 11:07AM EST | 26.00 | 13.85 | 13.30 | 14.90 | +6.62 | +91.56% | 20 | 35 | 190.63% |
| LMND241122C00026500 | 2024-11-19 9:43AM EST | 26.50 | 12.00 | 12.80 | 13.70 | +3.80 | +46.34% | 4 | 77 | 229.30% |
| LMND241122C00027000 | 2024-11-19 11:09AM EST | 27.00 | 12.20 | 12.40 | 13.30 | +6.14 | +101.32% | 2 | 135 | 247.27% |
| LMND241122C00027500 | 2024-11-19 12:50PM EST | 27.50 | 12.90 | 11.90 | 13.60 | +6.05 | +88.32% | 3 | 65 | 225.78% |
| LMND241122C00028000 | 2024-11-19 10:02AM EST | 28.00 | 9.50 | 11.50 | 12.60 | +2.79 | +41.58% | 5 | 516 | 282.03% |
| LMND241122C00028500 | 2024-11-15 11:37AM EST | 28.50 | 6.30 | 10.80 | 11.90 | 0.00 | - | 5 | 511 | 239.06% |
| LMND241122C00029000 | 2024-11-18 1:18PM EST | 29.00 | 5.61 | 10.40 | 11.30 | 0.00 | - | 1 | 292 | 210.16% |
| LMND241122C00030000 | 2024-11-19 11:09AM EST | 30.00 | 9.67 | 9.40 | 10.20 | +4.84 | +100.21% | 50 | 540 | 170.31% |
| LMND241122C00031000 | 2024-11-18 3:54PM EST | 31.00 | 4.08 | 8.50 | 9.30 | 0.00 | - | 20 | 164 | 175.00% |
| LMND241122C00032000 | 2024-11-19 12:56PM EST | 32.00 | 7.58 | 6.70 | 8.40 | +4.20 | +124.26% | 55 | 1,007 | 173.24% |
| LMND241122C00033000 | 2024-11-19 12:51PM EST | 33.00 | 6.72 | 6.60 | 7.10 | +3.97 | +144.36% | 4,078 | 4,047 | 95.31% |
| LMND241122C00034000 | 2024-11-19 12:48PM EST | 34.00 | 6.00 | 5.50 | 5.90 | +3.85 | +179.07% | 222 | 403 | 0.00% |
| LMND241122C00035000 | 2024-11-19 12:33PM EST | 35.00 | 5.32 | 4.70 | 5.20 | +3.60 | +209.30% | 264 | 785 | 92.58% |
| LMND241122C00036000 | 2024-11-19 12:50PM EST | 36.00 | 4.00 | 4.00 | 4.10 | +2.60 | +185.71% | 814 | 1,095 | 57.81% |
| LMND241122C00037000 | 2024-11-19 12:17PM EST | 37.00 | 3.70 | 3.20 | 3.50 | +2.55 | +221.74% | 460 | 233 | 79.10% |
| LMND241122C00038000 | 2024-11-19 11:37AM EST | 38.00 | 2.83 | 2.35 | 2.70 | +1.83 | +183.00% | 462 | 250 | 75.20% |
| LMND241122C00039000 | 2024-11-19 12:50PM EST | 39.00 | 1.95 | 1.95 | 2.15 | +1.20 | +160.00% | 257 | 158 | 88.28% |
| LMND241122C00040000 | 2024-11-19 1:08PM EST | 40.00 | 1.44 | 1.40 | 1.50 | +0.91 | +171.70% | 2,252 | 1,628 | 84.77% |
| LMND241122C00041000 | 2024-11-19 12:54PM EST | 41.00 | 1.20 | 1.00 | 1.20 | +0.85 | +242.86% | 134 | 237 | 89.94% |
| LMND241122C00042000 | 2024-11-19 1:08PM EST | 42.00 | 0.80 | 0.80 | 0.95 | +0.50 | +161.29% | 464 | 863 | 97.27% |
| LMND241122C00043000 | 2024-11-19 12:47PM EST | 43.00 | 0.73 | 0.55 | 0.75 | +0.43 | +143.33% | 176 | 1,205 | 100.20% |
| LMND241122C00044000 | 2024-11-19 12:49PM EST | 44.00 | 0.52 | 0.35 | 0.55 | +0.31 | +147.62% | 202 | 22 | 100.39% |
| LMND241122C00045000 | 2024-11-19 12:27PM EST | 45.00 | 0.45 | 0.35 | 0.45 | +0.30 | +200.00% | 175 | 149 | 109.96% |
| LMND241122C00046000 | 2024-11-19 12:56PM EST | 46.00 | 0.28 | 0.20 | 0.35 | +0.12 | +75.00% | 105 | 47 | 109.77% |
| LMND241122C00050000 | 2024-11-19 12:53PM EST | 50.00 | 0.10 | 0.10 | 0.25 | 0.00 | - | 1,396 | 966 | 137.89% |
PutsforNovember 22, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LMND241122P00011000 | 2024-10-22 9:46AM EST | 11.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 712.50% |
| LMND241122P00012000 | 2024-10-07 1:31PM EST | 12.00 | 0.30 | 0.00 | 1.30 | 0.00 | - | 2 | 3 | 823.05% |
| LMND241122P00012500 | 2024-10-07 2:28PM EST | 12.50 | 0.44 | 0.00 | 1.30 | 0.00 | - | - | 10 | 796.88% |
| LMND241122P00013000 | 2024-10-11 2:44PM EST | 13.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LMND241122P00013500 | 2024-10-15 12:43PM EST | 13.50 | 0.25 | 0.00 | 0.95 | 0.00 | - | 8 | 10 | 693.75% |
| LMND241122P00014000 | 2024-10-30 1:12PM EST | 14.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 3 | 20 | 586.72% |
| LMND241122P00014500 | 2024-10-14 1:09PM EST | 14.50 | 0.51 | 0.00 | 0.75 | 0.00 | - | 16 | 17 | 618.75% |
| LMND241122P00015000 | 2024-11-01 8:30AM EST | 15.00 | 0.04 | 0.00 | 0.05 | 0.00 | - | 17 | 34 | 387.50% |
| LMND241122P00015500 | 2024-10-30 1:07PM EST | 15.50 | 0.45 | 0.00 | 0.45 | 0.00 | - | 4 | 7 | 524.22% |
| LMND241122P00016000 | 2024-10-30 1:39PM EST | 16.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 4 | 14 | 457.03% |
| LMND241122P00016500 | 2024-10-31 8:30AM EST | 16.50 | 1.45 | 0.00 | 0.40 | 0.00 | - | - | 1 | 481.25% |
| LMND241122P00017000 | 2024-10-31 9:35AM EST | 17.00 | 0.15 | 0.00 | 0.70 | 0.00 | - | 1 | 2 | 522.66% |
| LMND241122P00017500 | 2024-11-07 12:32PM EST | 17.50 | 0.07 | 0.00 | 0.50 | 0.00 | - | 1 | 13 | 472.66% |
| LMND241122P00018000 | 2024-11-01 10:09AM EST | 18.00 | 0.15 | 0.00 | 0.20 | 0.00 | - | 1 | 5 | 389.06% |
| LMND241122P00018500 | 2024-11-01 8:45AM EST | 18.50 | 0.18 | 0.00 | 0.50 | 0.00 | - | 1 | 12 | 444.53% |
| LMND241122P00019000 | 2024-10-18 1:31PM EST | 19.00 | 2.00 | 0.00 | 0.50 | 0.00 | - | 7 | 7 | 431.25% |
| LMND241122P00019500 | 2024-10-31 10:04AM EST | 19.50 | 0.35 | 0.00 | 0.70 | 0.00 | - | - | 1 | 448.83% |
| LMND241122P00020000 | 2024-10-31 8:35AM EST | 20.00 | 1.40 | 0.00 | 0.50 | 0.00 | - | 1 | 19 | 404.69% |
| LMND241122P00020500 | 2024-11-05 9:35AM EST | 20.50 | 0.29 | 0.00 | 0.75 | 0.00 | - | - | 6 | 428.52% |
| LMND241122P00021000 | 2024-11-11 3:45PM EST | 21.00 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 17 | 415.23% |
| LMND241122P00021500 | 2024-11-14 12:52PM EST | 21.50 | 0.02 | 0.00 | 0.75 | 0.00 | - | 5 | 3 | 402.34% |
| LMND241122P00022000 | 2024-11-08 12:12PM EST | 22.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 11 | 356.25% |
| LMND241122P00022500 | 2024-11-05 12:33PM EST | 22.50 | 0.55 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 344.92% |
| LMND241122P00023000 | 2024-11-11 10:30AM EST | 23.00 | 0.05 | 0.00 | 0.50 | 0.00 | - | 1 | 39 | 333.59% |
| LMND241122P00023500 | 2024-11-12 3:35PM EST | 23.50 | 0.33 | 0.00 | 0.50 | 0.00 | - | 19 | 41 | 322.66% |
| LMND241122P00024000 | 2024-11-14 1:42PM EST | 24.00 | 0.09 | 0.00 | 1.00 | 0.00 | - | 1 | 109 | 367.19% |
| LMND241122P00024500 | 2024-11-11 10:55AM EST | 24.50 | 0.15 | 0.00 | 0.05 | 0.00 | - | 6 | 526 | 204.69% |
| LMND241122P00025000 | 2024-11-18 11:52AM EST | 25.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 100 | 196.88% |
| LMND241122P00026000 | 2024-11-15 2:22PM EST | 26.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 16 | 283 | 182.81% |
| LMND241122P00026500 | 2024-11-18 10:56AM EST | 26.50 | 0.07 | 0.00 | 0.25 | 0.00 | - | 2 | 133 | 225.78% |
| LMND241122P00027000 | 2024-11-18 10:32AM EST | 27.00 | 0.05 | 0.00 | 0.60 | 0.00 | - | 1 | 90 | 261.72% |
| LMND241122P00027500 | 2024-11-18 11:34AM EST | 27.50 | 0.08 | 0.00 | 0.15 | 0.00 | - | 20 | 46 | 190.63% |
| LMND241122P00028000 | 2024-11-19 12:19PM EST | 28.00 | 0.03 | 0.00 | 0.30 | -0.09 | -75.00% | 13 | 66 | 207.81% |
| LMND241122P00028500 | 2024-11-19 11:02AM EST | 28.50 | 0.05 | 0.00 | 0.15 | -0.12 | -70.59% | 8 | 36 | 175.00% |
| LMND241122P00029000 | 2024-11-19 10:20AM EST | 29.00 | 0.10 | 0.00 | 0.50 | -0.10 | -50.00% | 713 | 809 | 213.28% |
| LMND241122P00030000 | 2024-11-19 12:05PM EST | 30.00 | 0.05 | 0.00 | 0.10 | -0.30 | -85.71% | 160 | 228 | 142.19% |
| LMND241122P00031000 | 2024-11-19 11:22AM EST | 31.00 | 0.05 | 0.05 | 0.10 | -0.55 | -91.67% | 41 | 156 | 137.50% |
| LMND241122P00032000 | 2024-11-19 12:50PM EST | 32.00 | 0.05 | 0.00 | 0.10 | -0.90 | -94.74% | 14 | 306 | 114.06% |
| LMND241122P00033000 | 2024-11-19 12:36PM EST | 33.00 | 0.08 | 0.05 | 0.20 | -1.08 | -93.10% | 279 | 377 | 121.09% |
| LMND241122P00034000 | 2024-11-19 12:37PM EST | 34.00 | 0.11 | 0.05 | 0.15 | -1.59 | -93.53% | 27 | 130 | 100.78% |
| LMND241122P00035000 | 2024-11-19 12:46PM EST | 35.00 | 0.19 | 0.15 | 0.25 | -2.01 | -91.36% | 200 | 537 | 102.73% |
| LMND241122P00037000 | 2024-11-19 1:06PM EST | 37.00 | 0.50 | 0.50 | 0.60 | -3.10 | -86.11% | 290 | 9 | 102.54% |
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.