Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LZB240419C00030000 | 2024-02-27 4:59PM EDT | 30.00 | 8.00 | 5.90 | 10.00 | 0.00 | - | 10 | 19 | 81.64% |
LZB240419C00035000 | 2024-03-20 1:29PM EDT | 35.00 | 1.60 | 1.95 | 3.30 | 0.00 | - | 1 | 511 | 49.81% |
LZB240419C00040000 | 2024-03-28 2:49PM EDT | 40.00 | 0.25 | 0.15 | 0.40 | -0.05 | -16.67% | 1,251 | 269 | 33.30% |
LZB240419C00045000 | 2024-03-18 9:42AM EDT | 45.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 3 | 21 | 55.37% |
LZB240419C00050000 | 2024-02-23 11:56AM EDT | 50.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 11 | 6 | 66.80% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LZB240419P00020000 | 2023-10-05 12:16PM EDT | 20.00 | 0.45 | 0.25 | 0.35 | 0.00 | - | 23 | 24 | 163.09% |
LZB240419P00022500 | 2023-10-25 10:54AM EDT | 22.50 | 0.80 | 0.25 | 2.65 | 0.00 | - | 3 | 0 | 216.89% |
LZB240419P00025000 | 2024-03-18 1:21PM EDT | 25.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 32 | 227.25% |
LZB240419P00030000 | 2024-03-15 11:08AM EDT | 30.00 | 0.11 | 0.00 | 4.80 | 0.00 | - | 1 | 36 | 159.18% |
LZB240419P00035000 | 2024-03-22 3:34PM EDT | 35.00 | 0.50 | 0.20 | 4.80 | 0.00 | - | 1 | 210 | 99.51% |
LZB240419P00040000 | 2024-03-15 2:43PM EDT | 40.00 | 3.70 | 2.55 | 4.10 | 0.00 | - | 1 | 51 | 68.21% |