NasdaqGS - Nasdaq Real Time Price • USD
LGI Homes, Inc. (LGIH)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 4:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517C00090000 | 11/6/2023 3:14 PM | 90 | 25.50 | 33.50 | 38.00 | 0.00 | 0.00% | 1 | 0 | 364.09% |
| LGIH240517C00095000 | 4/18/2024 3:29 PM | 95 | 6.00 | 5.50 | 5.80 | 0.00 | 0.00% | 3 | 10 | 54.49% |
| LGIH240517C00100000 | 4/24/2024 7:53 PM | 100 | 3.30 | 3.20 | 3.50 | -0.30 | -8.33% | 4 | 14 | 52.59% |
| LGIH240517C00105000 | 4/24/2024 2:52 PM | 105 | 1.45 | 1.85 | 2.05 | 0.11 | 8.21% | 17 | 50 | 52.91% |
| LGIH240517C00110000 | 4/23/2024 5:43 PM | 110 | 1.05 | 0.75 | 1.40 | 0.00 | 0.00% | 2 | 70 | 53.15% |
| LGIH240517C00115000 | 4/15/2024 5:02 PM | 115 | 1.05 | 0.15 | 4.90 | 0.00 | 0.00% | 5 | 11 | 86.11% |
| LGIH240517C00120000 | 3/28/2024 3:31 PM | 120 | 6.20 | 0.05 | 5.00 | 0.00 | 0.00% | 1 | 69 | 97.24% |
| LGIH240517C00125000 | 4/11/2024 7:44 PM | 125 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 20 | 105.59% |
| LGIH240517C00130000 | 2/28/2024 3:04 PM | 130 | 2.65 | 2.15 | 3.40 | 0.00 | 0.00% | 1 | 35 | 120.75% |
| LGIH240517C00135000 | 4/19/2024 4:19 PM | 135 | 0.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 11 | 123.78% |
| LGIH240517C00140000 | 3/25/2024 2:31 PM | 140 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 40 | 85.06% |
| LGIH240517C00145000 | 2/22/2024 4:43 PM | 145 | 1.55 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 21 | 140.67% |
| LGIH240517C00150000 | 2/22/2024 4:43 PM | 150 | 1.10 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 41 | 147.63% |
| LGIH240517C00155000 | 3/25/2024 2:56 PM | 155 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 102.54% |
| LGIH240517C00160000 | 1/17/2024 4:47 PM | 160 | 1.85 | 0.10 | 3.90 | 0.00 | 0.00% | 3 | 9 | 153.20% |
| LGIH240517C00165000 | 11/15/2023 4:01 PM | 165 | 3.20 | 3.10 | 4.70 | 0.00 | 0.00% | 4 | 30 | 192.43% |
| LGIH240517C00170000 | 2/14/2024 8:39 PM | 170 | 1.68 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 173.29% |
| LGIH240517C00175000 | 3/18/2024 6:24 PM | 175 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 80 | 109.18% |
| LGIH240517C00180000 | 3/18/2024 6:24 PM | 180 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 26 | 126.95% |
| LGIH240517C00185000 | 3/25/2024 7:14 PM | 185 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 6 | 142.09% |
| LGIH240517C00195000 | 1/23/2024 4:32 PM | 195 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 200.29% |
| LGIH240517C00200000 | 2/12/2024 4:20 PM | 200 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 10 | 138.87% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517P00055000 | 3/12/2024 5:55 PM | 55 | 0.05 | 0.00 | 0.75 | 0.00 | 0.00% | 30 | 17 | 126.86% |
| LGIH240517P00060000 | 10/19/2023 2:33 PM | 60 | 2.45 | 0.25 | 0.90 | 0.00 | 0.00% | 1 | 1 | 119.63% |
| LGIH240517P00065000 | 10/27/2023 2:44 PM | 65 | 3.60 | 0.00 | 1.10 | 0.00 | 0.00% | 13 | 0 | 101.37% |
| LGIH240517P00070000 | 4/19/2024 5:28 PM | 70 | 0.48 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 130.66% |
| LGIH240517P00075000 | 4/19/2024 5:28 PM | 75 | 0.73 | 0.10 | 1.00 | 0.00 | 0.00% | 1 | 30 | 70.07% |
| LGIH240517P00080000 | 12/28/2023 4:43 PM | 80 | 0.90 | 0.10 | 4.60 | 0.00 | 0.00% | 47 | 28 | 89.75% |
| LGIH240517P00085000 | 4/23/2024 5:05 PM | 85 | 1.30 | 1.30 | 2.35 | 0.00 | 0.00% | 20 | 88 | 62.87% |
| LGIH240517P00090000 | 4/23/2024 7:41 PM | 90 | 2.80 | 2.45 | 2.65 | 0.45 | 19.15% | 4 | 160 | 53.15% |
| LGIH240517P00095000 | 4/24/2024 6:56 PM | 95 | 4.30 | 4.30 | 4.60 | 0.05 | 1.18% | 2 | 114 | 51.03% |
| LGIH240517P00100000 | 4/23/2024 3:06 PM | 100 | 7.00 | 7.10 | 7.30 | 0.00 | 0.00% | 4 | 160 | 50.66% |
| LGIH240517P00105000 | 4/5/2024 6:29 PM | 105 | 9.30 | 9.00 | 13.00 | 0.00 | 0.00% | 2 | 175 | 51.90% |
| LGIH240517P00110000 | 4/23/2024 5:36 PM | 110 | 14.72 | 12.00 | 16.30 | 0.00 | 0.00% | 17 | 767 | 69.19% |
| LGIH240517P00115000 | 4/9/2024 7:08 PM | 115 | 14.60 | 17.00 | 21.60 | 0.00 | 0.00% | 3 | 30 | 85.38% |
| LGIH240517P00120000 | 4/19/2024 5:49 PM | 120 | 26.00 | 21.50 | 26.30 | 0.00 | 0.00% | 1 | 49 | 92.07% |
| LGIH240517P00125000 | 4/12/2024 6:35 PM | 125 | 27.00 | 26.50 | 31.30 | 0.00 | 0.00% | 1 | 0 | 102.05% |
| LGIH240517P00130000 | 3/19/2024 5:03 PM | 130 | 20.42 | 34.50 | 38.80 | 0.00 | 0.00% | 1 | 0 | 116.89% |
| LGIH240517P00135000 | 4/18/2024 1:46 PM | 135 | 39.80 | 36.50 | 41.30 | 0.00 | 0.00% | 5 | 0 | 120.00% |
Related Tickers
CCS Century Communities, Inc.
82.14
-1.98%
MTH Meritage Homes Corporation
154.69
-2.21%
TPH Tri Pointe Homes, Inc.
36.17
-1.34%
TMHC Taylor Morrison Home Corporation
56.35
-1.31%
MHO M/I Homes, Inc.
122.42
+2.47%
BZH Beazer Homes USA, Inc.
27.21
-2.40%
CVCO Cavco Industries, Inc.
366.50
-2.36%
LEGH Legacy Housing Corporation
20.21
+0.80%
GRBK Green Brick Partners, Inc.
54.31
-0.62%
GRBK-PA Green Brick Partners, Inc.
22.36
+2.26%