NasdaqGS - Delayed Quote • USD
Lumentum Holdings Inc. (LITE)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517C00037500 | 4/24/2024 5:25 PM | 37.5 | 6.00 | 6.60 | 10.00 | 0.00 | 0.00% | 1 | 2 | 111.72% |
| LITE240517C00040000 | 4/30/2024 1:52 PM | 40 | 5.40 | 5.00 | 6.00 | 0.00 | 0.00% | 1 | 17 | 73.54% |
| LITE240517C00042500 | 5/3/2024 2:08 PM | 42.5 | 4.80 | 3.80 | 4.20 | 1.70 | 54.84% | 2 | 84 | 80.37% |
| LITE240517C00045000 | 5/3/2024 7:21 PM | 45 | 2.55 | 2.60 | 2.80 | 0.10 | 4.08% | 83 | 198 | 80.76% |
| LITE240517C00047500 | 5/3/2024 7:39 PM | 47.5 | 1.65 | 1.60 | 1.80 | 0.21 | 14.58% | 149 | 414 | 79.79% |
| LITE240517C00050000 | 5/3/2024 7:58 PM | 50 | 1.05 | 1.00 | 1.10 | 0.10 | 10.53% | 24 | 221 | 80.37% |
| LITE240517C00052500 | 5/3/2024 2:54 PM | 52.5 | 0.80 | 0.50 | 0.65 | 0.30 | 60.00% | 173 | 1,776 | 78.61% |
| LITE240517C00055000 | 5/3/2024 4:11 PM | 55 | 0.45 | 0.25 | 0.35 | 0.22 | 95.65% | 25 | 345 | 77.44% |
| LITE240517C00057500 | 5/2/2024 7:48 PM | 57.5 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 144 | 76.76% |
| LITE240517C00060000 | 4/12/2024 4:17 PM | 60 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 3 | 37 | 80.47% |
| LITE240517C00065000 | 4/1/2024 4:26 PM | 65 | 0.41 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 2 | 146.68% |
| LITE240517C00070000 | 3/18/2024 2:54 PM | 70 | 0.21 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 12 | 143.95% |
| LITE240517C00075000 | 3/21/2024 1:34 PM | 75 | 0.20 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 160.16% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240517P00027500 | 4/11/2024 2:46 PM | 27.5 | 0.05 | 0.00 | 0.85 | 0.00 | 0.00% | - | 22 | 175.78% |
| LITE240517P00030000 | 5/2/2024 7:21 PM | 30 | 0.05 | 0.00 | 0.30 | 0.00 | 0.00% | 76 | 99 | 119.14% |
| LITE240517P00032500 | 4/23/2024 2:43 PM | 32.5 | 0.22 | 0.00 | 1.35 | 0.00 | 0.00% | - | 8 | 143.26% |
| LITE240517P00035000 | 4/30/2024 1:30 PM | 35 | 0.30 | 0.15 | 0.55 | 0.00 | 0.00% | 1 | 182 | 97.27% |
| LITE240517P00037500 | 5/3/2024 5:37 PM | 37.5 | 0.40 | 0.40 | 0.50 | -0.06 | -13.04% | 8 | 284 | 81.93% |
| LITE240517P00040000 | 5/3/2024 4:24 PM | 40 | 0.80 | 0.85 | 1.00 | -0.42 | -34.43% | 16 | 733 | 80.13% |
| LITE240517P00042500 | 5/3/2024 4:16 PM | 42.5 | 1.47 | 1.65 | 1.80 | -0.73 | -33.18% | 12 | 54 | 79.30% |
| LITE240517P00045000 | 5/3/2024 7:26 PM | 45 | 3.00 | 2.80 | 3.00 | -0.80 | -21.05% | 32 | 147 | 79.05% |
| LITE240517P00047500 | 5/3/2024 7:21 PM | 47.5 | 4.60 | 4.30 | 4.50 | -1.13 | -19.72% | 47 | 104 | 77.98% |
| LITE240517P00050000 | 5/2/2024 1:49 PM | 50 | 7.50 | 6.10 | 7.30 | 0.00 | 0.00% | 10 | 143 | 93.46% |
| LITE240517P00052500 | 5/2/2024 4:23 PM | 52.5 | 9.38 | 8.10 | 10.40 | 0.00 | 0.00% | 160 | 390 | 113.72% |
| LITE240517P00055000 | 5/1/2024 2:14 PM | 55 | 12.20 | 9.20 | 13.00 | 0.00 | 0.00% | 1 | 38 | 104.98% |
| LITE240517P00057500 | 4/23/2024 7:24 PM | 57.5 | 15.19 | 10.60 | 15.20 | 0.00 | 0.00% | 5 | 0 | 75.78% |
| LITE240517P00060000 | 3/25/2024 7:39 PM | 60 | 10.21 | 17.00 | 20.30 | 0.00 | 0.00% | 3 | 0 | 224.41% |
| LITE240517P00065000 | 4/9/2024 2:30 PM | 65 | 17.90 | 18.00 | 22.70 | 0.00 | 0.00% | - | 0 | 96.09% |
| LITE240517P00070000 | 4/8/2024 3:38 PM | 70 | 23.85 | 23.00 | 27.60 | 0.00 | 0.00% | 1 | 0 | 99.61% |
| LITE240517P00075000 | 4/3/2024 4:42 PM | 75 | 27.25 | 27.50 | 31.60 | 0.00 | 0.00% | 1 | 0 | 218.07% |
Related Tickers
VIAV Viavi Solutions Inc.
7.56
-5.74%
INFN Infinera Corporation
5.24
-0.38%
CIEN Ciena Corporation
47.77
+0.55%
AAOI Applied Optoelectronics, Inc.
11.07
+6.96%
HLIT Harmonic Inc.
10.96
-1.26%
CRDO Credo Technology Group Holding Ltd
17.18
-0.69%
ADTN ADTRAN Holdings, Inc.
4.7400
+2.60%
UI Ubiquiti Inc.
111.20
-0.39%
JNPR Juniper Networks, Inc.
34.84
+0.55%
EXTR Extreme Networks, Inc.
11.20
-1.93%