Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNT240419C00035000 | 2023-10-30 3:42PM EDT | 35.00 | 14.36 | 13.30 | 18.00 | 0.00 | - | 5 | 5 | 95.31% |
LNT240419C00045000 | 2024-03-21 11:35AM EDT | 45.00 | 4.10 | 5.20 | 5.90 | 0.00 | - | 10 | 30 | 47.95% |
LNT240419C00047500 | 2024-03-18 1:33PM EDT | 47.50 | 1.95 | 0.70 | 5.50 | 0.00 | - | 2 | 21 | 81.05% |
LNT240419C00050000 | 2024-03-28 10:46AM EDT | 50.00 | 0.85 | 0.90 | 1.30 | +0.20 | +30.77% | 55 | 273 | 22.12% |
LNT240419C00052500 | 2024-03-28 3:18PM EDT | 52.50 | 0.14 | 0.10 | 0.20 | +0.09 | +180.00% | 1 | 56 | 17.43% |
LNT240419C00055000 | 2024-03-08 12:51PM EDT | 55.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 1 | 172 | 31.01% |
LNT240419C00057500 | 2024-03-26 2:42PM EDT | 57.50 | 0.03 | 0.00 | 0.15 | 0.00 | - | 1 | 57 | 36.43% |
LNT240419C00060000 | 2023-12-20 2:53PM EDT | 60.00 | 0.16 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 53.03% |
LNT240419C00065000 | 2023-12-15 1:13PM EDT | 65.00 | 0.11 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 67.19% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LNT240419P00030000 | 2023-11-13 3:57PM EDT | 30.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 1 | 243.12% |
LNT240419P00032500 | 2023-10-20 10:48AM EDT | 32.50 | 0.40 | 0.00 | 0.40 | 0.00 | - | 14 | 62 | 106.25% |
LNT240419P00035000 | 2024-02-21 10:42AM EDT | 35.00 | 0.05 | 0.00 | 0.95 | 0.00 | - | - | 10 | 110.84% |
LNT240419P00037500 | 2024-03-20 1:49PM EDT | 37.50 | 0.05 | 0.00 | 0.10 | 0.00 | - | 4 | 7 | 59.38% |
LNT240419P00040000 | 2024-03-22 11:27AM EDT | 40.00 | 0.05 | 0.00 | 1.90 | 0.00 | - | 3 | 484 | 97.46% |
LNT240419P00042500 | 2024-02-26 1:46PM EDT | 42.50 | 0.27 | 0.00 | 0.10 | 0.00 | - | 1 | 717 | 42.19% |
LNT240419P00045000 | 2024-03-22 11:06AM EDT | 45.00 | 0.08 | 0.00 | 0.20 | 0.00 | - | 1 | 57 | 36.04% |
LNT240419P00047500 | 2024-03-28 2:46PM EDT | 47.50 | 0.10 | 0.05 | 0.10 | -0.35 | -77.78% | 2 | 140 | 18.46% |
LNT240419P00050000 | 2024-03-26 2:50PM EDT | 50.00 | 2.20 | 0.05 | 2.20 | 0.00 | - | 1 | 59 | 48.73% |
LNT240419P00052500 | 2024-02-14 2:50PM EDT | 52.50 | 6.20 | 1.60 | 6.50 | 0.00 | - | 6 | 10 | 57.18% |
LNT240419P00055000 | 2024-01-24 11:32AM EDT | 55.00 | 7.00 | 4.00 | 8.30 | 0.00 | - | 3 | 0 | 65.23% |