NasdaqGS - Delayed Quote • USD
LGI Homes, Inc. (LGIH)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LGIH240517C00090000 | 5/2/2024 5:22 PM | 90 | 3.10 | 5.90 | 10.00 | 0.00 | 0.00% | 20 | 41 | 51.76% |
| LGIH240517C00095000 | 5/1/2024 6:20 PM | 95 | 5.20 | 3.80 | 4.50 | 3.35 | 181.08% | 10 | 56 | 49.46% |
| LGIH240517C00100000 | 5/3/2024 2:45 PM | 100 | 1.80 | 1.40 | 2.10 | 0.43 | 31.39% | 4 | 31 | 47.19% |
| LGIH240517C00105000 | 5/3/2024 2:01 PM | 105 | 1.25 | 0.15 | 4.80 | 0.75 | 150.00% | 1 | 59 | 74.85% |
| LGIH240517C00110000 | 4/25/2024 3:17 PM | 110 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 70 | 92.29% |
| LGIH240517C00115000 | 4/15/2024 5:02 PM | 115 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 5 | 11 | 108.69% |
| LGIH240517C00120000 | 4/30/2024 2:46 PM | 120 | 0.20 | 0.00 | 2.00 | 0.00 | 0.00% | 1 | 69 | 93.07% |
| LGIH240517C00125000 | 4/30/2024 1:41 PM | 125 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 20 | 55.08% |
| LGIH240517C00130000 | 2/28/2024 3:04 PM | 130 | 2.65 | 2.15 | 3.40 | 0.00 | 0.00% | 1 | 35 | 157.28% |
| LGIH240517C00135000 | 4/19/2024 4:19 PM | 135 | 0.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 11 | 161.47% |
| LGIH240517C00140000 | 3/25/2024 2:31 PM | 140 | 1.25 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 40 | 110.84% |
| LGIH240517C00145000 | 2/22/2024 4:43 PM | 145 | 1.55 | 0.10 | 4.80 | 0.00 | 0.00% | 1 | 21 | 184.03% |
| LGIH240517C00150000 | 2/22/2024 4:43 PM | 150 | 1.10 | 0.05 | 4.80 | 0.00 | 0.00% | 1 | 41 | 193.31% |
| LGIH240517C00155000 | 3/25/2024 2:56 PM | 155 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 3 | 134.18% |
| LGIH240517C00160000 | 1/17/2024 4:47 PM | 160 | 1.85 | 0.10 | 3.90 | 0.00 | 0.00% | 3 | 9 | 200.88% |
| LGIH240517C00165000 | 11/15/2023 4:01 PM | 165 | 3.20 | 3.10 | 4.70 | 0.00 | 0.00% | 4 | 30 | 252.69% |
| LGIH240517C00170000 | 2/14/2024 8:39 PM | 170 | 1.68 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 227.54% |
| LGIH240517C00175000 | 3/18/2024 6:24 PM | 175 | 0.35 | 0.00 | 0.35 | 0.00 | 0.00% | 3 | 80 | 143.36% |
| LGIH240517C00180000 | 3/18/2024 6:24 PM | 180 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | - | 26 | 166.80% |
| LGIH240517C00185000 | 3/25/2024 7:14 PM | 185 | 0.30 | 0.00 | 1.20 | 0.00 | 0.00% | 2 | 6 | 186.72% |
| LGIH240517C00195000 | 1/23/2024 4:32 PM | 195 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 263.57% |
| LGIH240517C00200000 | 2/12/2024 4:20 PM | 200 | 0.50 | 0.00 | 0.60 | 0.00 | 0.00% | 2 | 10 | 182.62% |
| 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 | 170.80% |
| LGIH240517P00060000 | 10/19/2023 2:33 PM | 60 | 2.45 | 0.25 | 0.90 | 0.00 | 0.00% | 1 | 1 | 161.33% |
| LGIH240517P00065000 | 10/27/2023 2:44 PM | 65 | 3.60 | 0.00 | 1.10 | 0.00 | 0.00% | 13 | 0 | 137.11% |
| LGIH240517P00070000 | 4/19/2024 5:28 PM | 70 | 0.48 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 11 | 176.71% |
| LGIH240517P00075000 | 4/25/2024 3:43 PM | 75 | 0.43 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 31 | 149.71% |
| LGIH240517P00080000 | 5/2/2024 5:05 PM | 80 | 0.79 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 40 | 123.68% |
| LGIH240517P00085000 | 5/2/2024 5:16 PM | 85 | 1.45 | 0.20 | 4.50 | 0.00 | 0.00% | 13 | 96 | 97.17% |
| LGIH240517P00090000 | 5/3/2024 7:12 PM | 90 | 0.72 | 0.50 | 1.80 | -1.74 | -70.73% | 27 | 145 | 50.44% |
| LGIH240517P00095000 | 5/3/2024 3:14 PM | 95 | 2.81 | 1.95 | 2.50 | -3.69 | -56.77% | 4 | 113 | 45.65% |
| LGIH240517P00100000 | 5/3/2024 7:04 PM | 100 | 4.60 | 4.40 | 5.20 | -2.40 | -34.29% | 2 | 180 | 44.73% |
| LGIH240517P00105000 | 4/5/2024 6:29 PM | 105 | 9.30 | 6.00 | 10.60 | 0.00 | 0.00% | 2 | 55 | 72.58% |
| LGIH240517P00110000 | 5/3/2024 3:19 PM | 110 | 12.00 | 11.10 | 14.00 | -9.90 | -45.21% | 4 | 181 | 59.62% |
| LGIH240517P00115000 | 5/1/2024 4:59 PM | 115 | 25.20 | 15.80 | 20.50 | 0.00 | 0.00% | 2 | 1 | 105.62% |
| LGIH240517P00120000 | 4/29/2024 6:03 PM | 120 | 24.01 | 20.90 | 25.50 | 0.00 | 0.00% | 25 | 27 | 120.26% |
| LGIH240517P00125000 | 4/12/2024 6:35 PM | 125 | 27.00 | 25.80 | 30.50 | 0.00 | 0.00% | 1 | 0 | 133.69% |
| LGIH240517P00130000 | 3/19/2024 5:03 PM | 130 | 20.42 | 34.50 | 38.80 | 0.00 | 0.00% | 1 | 0 | 168.80% |
| LGIH240517P00135000 | 4/18/2024 1:46 PM | 135 | 39.80 | 35.80 | 40.50 | 0.00 | 0.00% | 5 | 0 | 157.79% |
Related Tickers
TMHC Taylor Morrison Home Corporation
57.20
+1.69%
CCS Century Communities, Inc.
83.27
+1.66%
GRBK Green Brick Partners, Inc.
56.64
+2.93%
MHO M/I Homes, Inc.
122.02
+2.62%
MTH Meritage Homes Corporation
177.04
+2.26%
DFH Dream Finders Homes, Inc.
31.23
-3.25%
IBP Installed Building Products, Inc.
243.70
-0.40%
BZH Beazer Homes USA, Inc.
27.70
+2.55%
KBH KB Home
68.78
+4.04%
HOV Hovnanian Enterprises, Inc.
157.82
+3.04%