NasdaqGS - Nasdaq Real Time Price • USD
The Liberty SiriusXM Group (LSXMK)
As of 11:12 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 4/19/2024 5:32 PM | 22 | 2.35 | 2.85 | 5.90 | 0.00 | 0.00% | 1 | 0 | 107.81% |
| LSXMK240517C00025000 | 4/23/2024 7:11 PM | 25 | 1.20 | 0.90 | 1.10 | 0.00 | 0.00% | 67 | 171 | 42.38% |
| LSXMK240517C00026000 | 4/23/2024 2:59 PM | 26 | 0.55 | 0.05 | 0.80 | 0.00 | 0.00% | 5 | 1,024 | 46.97% |
| LSXMK240517C00027000 | 4/23/2024 5:35 PM | 27 | 0.40 | 0.20 | 0.35 | 0.00 | 0.00% | 15 | 294 | 39.65% |
| LSXMK240517C00028000 | 4/23/2024 2:57 PM | 28 | 0.16 | 0.15 | 0.20 | 0.00 | 0.00% | 47 | 160 | 40.72% |
| LSXMK240517C00029000 | 4/9/2024 5:09 PM | 29 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 1 | 43 | 58.59% |
| LSXMK240517C00030000 | 4/19/2024 4:16 PM | 30 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 764 | 47.46% |
| LSXMK240517C00031000 | 4/15/2024 4:21 PM | 31 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 119 | 53.71% |
| LSXMK240517C00032000 | 4/9/2024 4:07 PM | 32 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 52.34% |
| LSXMK240517C00033000 | 3/18/2024 1:32 PM | 33 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 80.66% |
| LSXMK240517C00035000 | 3/27/2024 4:44 PM | 35 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 52 | 182.71% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 4/15/2024 1:30 PM | 20 | 0.05 | 0.00 | 0.40 | 0.00 | 0.00% | - | 10 | 69.73% |
| LSXMK240517P00022000 | 4/15/2024 7:37 PM | 22 | 0.15 | 0.00 | 2.50 | 0.00 | 0.00% | - | 6 | 103.32% |
| LSXMK240517P00023000 | 4/23/2024 7:51 PM | 23 | 0.15 | 0.15 | 0.30 | 0.00 | 0.00% | 1 | 41 | 41.02% |
| LSXMK240517P00024000 | 4/23/2024 6:57 PM | 24 | 0.36 | 0.35 | 0.50 | 0.00 | 0.00% | 7 | 177 | 36.91% |
| LSXMK240517P00025000 | 4/24/2024 2:35 PM | 25 | 0.70 | 0.70 | 0.90 | 0.00 | 0.00% | 9 | 273 | 35.74% |
| LSXMK240517P00026000 | 4/22/2024 4:10 PM | 26 | 1.62 | 1.15 | 1.75 | 0.00 | 0.00% | 14 | 384 | 46.14% |
| LSXMK240517P00027000 | 4/22/2024 7:36 PM | 27 | 2.50 | 2.00 | 2.25 | 0.00 | 0.00% | 11 | 1,357 | 36.13% |
| LSXMK240517P00028000 | 4/17/2024 7:13 PM | 28 | 3.70 | 2.90 | 3.10 | 0.00 | 0.00% | 11 | 385 | 35.74% |
| LSXMK240517P00029000 | 4/22/2024 1:58 PM | 29 | 4.40 | 3.80 | 4.00 | 0.00 | 0.00% | 5 | 143 | 31.64% |
| LSXMK240517P00030000 | 4/24/2024 1:34 PM | 30 | 4.90 | 4.80 | 5.20 | -0.30 | -5.77% | 7 | 57 | 58.79% |
Related Tickers
GTN Gray Television, Inc.
5.94
+0.25%
TGNA TEGNA Inc.
13.74
+0.11%
GTN-A Gray Television, Inc.
8.57
+1.66%
IHRT iHeartMedia, Inc.
2.1100
-0.47%
SSP The E.W. Scripps Company
3.8000
+0.53%
FUBO fuboTV Inc.
1.3900
-2.80%
CMLS Cumulus Media Inc.
2.7250
+0.93%
MDIA MediaCo Holding Inc.
2.1150
+6.28%
STVGl.XC
TMGI The Marquie Group, Inc.
0.0002
0.00%