NYSE - Nasdaq Real Time Price ? USD
Lennox International Inc. (LII)
As of 11:00 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920C00180000 | 5/16/2024 2:47 PM | 180 | 321.92 | 351.00 | 360.80 | 0.00 | 0.00% | 2 | 1 | 0.00% |
| LII240920C00240000 | 11/6/2023 3:19 PM | 240 | 156.20 | 183.00 | 191.90 | 0.00 | 0.00% | - | 2 | 0.00% |
| LII240920C00270000 | 11/6/2023 3:19 PM | 270 | 130.70 | 157.10 | 164.70 | 0.00 | 0.00% | - | 1 | 0.00% |
| LII240920C00280000 | 1/31/2024 2:34 PM | 280 | 167.10 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| LII240920C00320000 | 1/31/2024 2:34 PM | 320 | 130.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 0.00% |
| LII240920C00330000 | 3/12/2024 4:48 PM | 330 | 145.57 | 138.20 | 148.00 | 0.00 | 0.00% | 3 | 6 | 0.00% |
| LII240920C00370000 | 6/26/2024 3:02 PM | 370 | 166.85 | 198.20 | 207.30 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| LII240920C00380000 | 6/17/2024 7:58 PM | 380 | 166.41 | 175.00 | 180.00 | 0.00 | 0.00% | 3 | 5 | 0.00% |
| LII240920C00400000 | 7/1/2024 6:50 PM | 400 | 132.95 | 181.00 | 190.30 | 0.00 | 0.00% | 3 | 15 | 174.76% |
| LII240920C00410000 | 9/9/2024 3:58 PM | 410 | 148.88 | 172.40 | 181.60 | 0.00 | 0.00% | 2 | 5 | 114.84% |
| LII240920C00420000 | 8/5/2024 1:39 PM | 420 | 97.00 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 11 | 0.00% |
| LII240920C00430000 | 8/5/2024 1:39 PM | 430 | 88.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 4 | 0.00% |
| LII240920C00440000 | 1/31/2024 4:55 PM | 440 | 44.20 | 60.80 | 68.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LII240920C00450000 | 7/26/2024 1:46 PM | 450 | 120.00 | 132.60 | 139.30 | 0.00 | 0.00% | 1 | 1 | 121.06% |
| LII240920C00460000 | 6/5/2024 2:48 PM | 460 | 53.10 | 86.30 | 94.00 | 0.00 | 0.00% | 3 | 3 | 0.00% |
| LII240920C00470000 | 2/20/2024 8:44 PM | 470 | 33.00 | 56.70 | 64.00 | 0.00 | 0.00% | - | 2 | 0.00% |
| LII240920C00480000 | 1/29/2024 6:20 PM | 480 | 25.80 | 38.20 | 45.80 | 0.00 | 0.00% | 2 | 13 | 0.00% |
| LII240920C00490000 | 6/4/2024 6:35 PM | 490 | 31.95 | 64.80 | 74.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LII240920C00500000 | 9/9/2024 6:23 PM | 500 | 57.99 | 82.90 | 89.70 | 0.00 | 0.00% | 3 | 50 | 84.38% |
| LII240920C00510000 | 9/9/2024 6:10 PM | 510 | 48.76 | 73.00 | 80.60 | 0.00 | 0.00% | 3 | 111 | 82.10% |
| LII240920C00520000 | 9/12/2024 2:12 PM | 520 | 49.31 | 64.00 | 70.20 | 0.00 | 0.00% | 3 | 0 | 71.51% |
| LII240920C00530000 | 9/5/2024 3:57 PM | 530 | 24.57 | 53.70 | 61.40 | 0.00 | 0.00% | 7 | 7 | 69.53% |
| LII240920C00550000 | 9/9/2024 7:25 PM | 550 | 14.90 | 33.90 | 41.90 | 0.00 | 0.00% | 12 | 23 | 54.02% |
| LII240920C00560000 | 9/11/2024 2:20 PM | 560 | 7.05 | 24.80 | 32.70 | 0.00 | 0.00% | 1 | 283 | 47.64% |
| LII240920C00570000 | 9/11/2024 2:20 PM | 570 | 4.25 | 16.60 | 23.20 | 0.00 | 0.00% | 1 | 4 | 39.20% |
| LII240920C00580000 | 9/5/2024 1:34 PM | 580 | 5.80 | 9.60 | 15.60 | 0.00 | 0.00% | 1 | 5 | 35.10% |
| LII240920C00590000 | 9/9/2024 4:55 PM | 590 | 4.64 | 4.10 | 9.90 | 0.00 | 0.00% | 2 | 4 | 33.33% |
| LII240920C00600000 | 8/27/2024 5:38 PM | 600 | 11.07 | 0.10 | 7.80 | 0.00 | 0.00% | 1 | 508 | 38.54% |
| LII240920C00610000 | 8/2/2024 1:30 PM | 610 | 5.70 | 3.00 | 9.40 | 0.00 | 0.00% | 1 | 0 | 53.45% |
| LII240920C00620000 | 9/9/2024 4:55 PM | 620 | 2.40 | 0.05 | 5.30 | 0.00 | 0.00% | 2 | 0 | 47.96% |
| LII240920C00630000 | 8/21/2024 7:16 PM | 630 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 53.50% |
| LII240920C00640000 | 8/15/2024 3:11 PM | 640 | 4.30 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 27 | 59.66% |
| LII240920C00650000 | 8/13/2024 4:43 PM | 650 | 3.94 | 0.00 | 4.30 | 0.00 | 0.00% | - | 2 | 52.97% |
| LII240920C00660000 | 3/7/2024 2:30 PM | 660 | 4.00 | 0.05 | 6.40 | 0.00 | 0.00% | 1 | 19 | 65.31% |
| LII240920C00680000 | 7/10/2024 7:04 PM | 680 | 2.00 | 0.05 | 6.00 | 0.00 | 0.00% | 2 | 19 | 75.33% |
| LII240920C00700000 | 5/20/2024 1:38 PM | 700 | 0.95 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 12 | 81.18% |
| LII240920C00720000 | 9/10/2024 3:50 PM | 720 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 119 | 51.17% |
| LII240920C00740000 | 8/9/2024 5:51 PM | 740 | 0.52 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 12 | 97.51% |
| LII240920C00780000 | 8/28/2024 2:24 PM | 780 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 88 | 88 | 64.45% |
| LII240920C00800000 | 7/17/2024 2:32 PM | 800 | 0.55 | 0.00 | 4.50 | 0.00 | 0.00% | 7 | 8 | 123.05% |
| LII240920C00820000 | 8/28/2024 1:55 PM | 820 | 0.05 | 0.00 | 0.25 | 0.00 | 0.00% | 10 | 65 | 86.72% |
| LII240920C00840000 | 8/28/2024 1:57 PM | 840 | 0.05 | 0.00 | 4.30 | 0.00 | 0.00% | 20 | 29 | 136.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII240920P00180000 | 5/16/2024 2:48 PM | 180 | 1.65 | 0.00 | 4.30 | 0.00 | 0.00% | 4 | 16 | 419.87% |
| LII240920P00185000 | 8/5/2024 2:54 PM | 185 | 0.10 | 0.00 | 0.65 | 0.00 | 0.00% | 11 | 17 | 314.84% |
| LII240920P00250000 | 12/15/2023 2:30 PM | 250 | 2.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 316.85% |
| LII240920P00260000 | 1/8/2024 2:30 PM | 260 | 2.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 5 | 50.00% |
| LII240920P00270000 | 1/8/2024 2:30 PM | 270 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 7 | 50.00% |
| LII240920P00300000 | 2/5/2024 5:32 PM | 300 | 2.40 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 255.57% |
| LII240920P00330000 | 12/22/2023 5:58 PM | 330 | 9.10 | 2.15 | 10.50 | 0.00 | 0.00% | 11 | 0 | 275.29% |
| LII240920P00340000 | 2/7/2024 7:16 PM | 340 | 5.20 | 0.10 | 6.90 | 0.00 | 0.00% | 6 | 13 | 230.18% |
| LII240920P00350000 | 4/22/2024 4:46 PM | 350 | 4.00 | 0.00 | 4.80 | 0.00 | 0.00% | 3 | 13 | 203.56% |
| LII240920P00380000 | 2/29/2024 4:06 PM | 380 | 7.40 | 1.15 | 9.00 | 0.00 | 0.00% | 4 | 21 | 206.97% |
| LII240920P00390000 | 2/29/2024 4:02 PM | 390 | 9.00 | 4.80 | 9.40 | 0.00 | 0.00% | 1 | 117 | 214.66% |
| LII240920P00400000 | 4/23/2024 5:37 PM | 400 | 8.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LII240920P00420000 | 5/15/2024 2:59 PM | 420 | 5.95 | 0.05 | 7.20 | 0.00 | 0.00% | 1 | 14 | 154.47% |
| LII240920P00430000 | 3/22/2024 3:45 PM | 430 | 13.20 | 16.90 | 24.40 | 0.00 | 0.00% | 1 | 1 | 249.99% |
| LII240920P00440000 | 3/21/2024 2:48 PM | 440 | 13.20 | 20.30 | 26.90 | 0.00 | 0.00% | 10 | 13 | 251.27% |
| LII240920P00450000 | 8/19/2024 1:30 PM | 450 | 2.40 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 48 | 113.89% |
| LII240920P00460000 | 7/30/2024 7:58 PM | 460 | 3.21 | 0.00 | 1.50 | 0.00 | 0.00% | 3 | 5 | 86.67% |
| LII240920P00470000 | 8/5/2024 1:30 PM | 470 | 12.20 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 3 | 25.00% |
| LII240920P00480000 | 9/12/2024 4:32 PM | 480 | 0.10 | 0.00 | 4.30 | 0.00 | 0.00% | 1 | 6 | 90.97% |
| LII240920P00490000 | 8/22/2024 4:41 PM | 490 | 2.40 | 0.00 | 4.40 | 0.00 | 0.00% | 70 | 70 | 83.92% |
| LII240920P00500000 | 8/29/2024 7:58 PM | 500 | 1.00 | 0.05 | 4.40 | 0.00 | 0.00% | 1 | 23 | 76.67% |
| LII240920P00510000 | 8/30/2024 2:01 PM | 510 | 1.12 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 0 | 69.80% |
| LII240920P00520000 | 9/11/2024 5:10 PM | 520 | 2.72 | 0.00 | 4.70 | 0.00 | 0.00% | 1 | 71 | 62.68% |
| LII240920P00530000 | 9/12/2024 2:45 PM | 530 | 1.03 | 0.00 | 4.80 | 0.00 | 0.00% | 10 | 26 | 55.48% |
| LII240920P00540000 | 9/12/2024 7:51 PM | 540 | 3.17 | 0.05 | 5.40 | 0.00 | 0.00% | 1 | 83 | 62.94% |
| LII240920P00550000 | 9/9/2024 7:02 PM | 550 | 10.80 | 0.05 | 6.40 | 0.00 | 0.00% | 8 | 0 | 57.93% |
| LII240920P00560000 | 9/12/2024 7:51 PM | 560 | 6.27 | 0.15 | 7.00 | 0.00 | 0.00% | 1 | 0 | 50.44% |
| LII240920P00580000 | 8/28/2024 7:22 PM | 580 | 18.20 | 5.10 | 10.60 | 0.00 | 0.00% | 2 | 43 | 39.46% |
| LII240920P00590000 | 9/6/2024 4:21 PM | 590 | 39.39 | 9.40 | 15.20 | 0.00 | 0.00% | 2 | 2 | 38.46% |
| LII240920P00620000 | 4/15/2024 1:45 PM | 620 | 142.14 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
Related Tickers
AWI Armstrong World Industries, Inc.
125.86
+1.49%
CSL Carlisle Companies Incorporated
410.99
+1.76%
MAS Masco Corporation
80.04
+1.42%
TT Trane Technologies plc
361.08
+0.39%
FBIN Fortune Brands Innovations, Inc.
82.72
+1.96%
AAON AAON, Inc.
94.50
+1.10%
OC Owens Corning
165.38
+2.27%
AZEK The AZEK Company Inc.
43.52
+2.40%
WMS Advanced Drainage Systems, Inc.
145.87
+1.00%
LPX Louisiana-Pacific Corporation
98.00
+3.39%