NasdaqGM - Nasdaq Real Time Price • USD
Lantheus Holdings, Inc. (LNTH)
As of 11:21 AM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240517C00040000 | 4/4/2024 7:33 PM | 40 | 20.15 | 34.30 | 38.00 | 0.00 | 0.00% | 1 | 1 | 260.74% |
| LNTH240517C00050000 | 4/23/2024 4:28 PM | 50 | 15.70 | 24.50 | 28.00 | 0.00 | 0.00% | 1 | 18 | 187.11% |
| LNTH240517C00052500 | 5/2/2024 2:38 PM | 52.5 | 24.00 | 22.20 | 25.00 | 11.30 | 88.98% | 15 | 38 | 153.13% |
| LNTH240517C00055000 | 5/2/2024 1:31 PM | 55 | 21.00 | 20.10 | 23.20 | 7.50 | 55.56% | 1 | 25 | 101.07% |
| LNTH240517C00057500 | 4/24/2024 2:23 PM | 57.5 | 8.44 | 17.60 | 21.40 | 0.00 | 0.00% | 3 | 242 | 106.25% |
| LNTH240517C00060000 | 5/2/2024 2:36 PM | 60 | 16.85 | 14.90 | 18.20 | 8.05 | 91.48% | 7 | 523 | 73.24% |
| LNTH240517C00062500 | 5/2/2024 2:36 PM | 62.5 | 14.60 | 12.50 | 16.50 | 7.02 | 92.61% | 7 | 204 | 81.74% |
| LNTH240517C00065000 | 5/2/2024 2:15 PM | 65 | 12.40 | 11.30 | 12.60 | 7.00 | 129.63% | 23 | 412 | 68.16% |
| LNTH240517C00067500 | 5/2/2024 2:10 PM | 67.5 | 9.20 | 8.30 | 10.40 | 5.05 | 121.69% | 8 | 474 | 53.52% |
| LNTH240517C00070000 | 5/2/2024 3:00 PM | 70 | 7.30 | 6.40 | 7.40 | 4.22 | 137.01% | 461 | 1,215 | 55.03% |
| LNTH240517C00072500 | 5/2/2024 1:58 PM | 72.5 | 5.00 | 3.60 | 5.60 | 2.35 | 88.68% | 11 | 81 | 54.30% |
| LNTH240517C00075000 | 5/2/2024 3:04 PM | 75 | 3.70 | 3.10 | 3.90 | 1.95 | 111.43% | 24 | 1,587 | 50.88% |
| LNTH240517C00080000 | 5/2/2024 2:59 PM | 80 | 1.53 | 1.05 | 1.30 | 0.61 | 66.30% | 61 | 136 | 42.43% |
| LNTH240517C00085000 | 5/2/2024 2:55 PM | 85 | 0.49 | 0.25 | 0.45 | 0.09 | 22.50% | 5 | 62 | 44.34% |
| LNTH240517C00090000 | 5/2/2024 1:49 PM | 90 | 0.10 | 0.05 | 0.20 | -0.10 | -50.00% | 2 | 6 | 49.41% |
| LNTH240517C00095000 | 4/26/2024 7:51 PM | 95 | 0.35 | 0.00 | 0.20 | 0.00 | 0.00% | 15 | 15 | 54.39% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH240517P00032500 | 4/25/2024 6:15 PM | 32.5 | 0.05 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 54 | 261.13% |
| LNTH240517P00035000 | 4/23/2024 2:19 PM | 35 | 0.05 | 0.00 | 1.30 | 0.00 | 0.00% | - | 1 | 239.06% |
| LNTH240517P00037500 | 4/26/2024 7:49 PM | 37.5 | 0.05 | 0.00 | 1.25 | 0.00 | 0.00% | 10 | 14 | 218.56% |
| LNTH240517P00040000 | 4/26/2024 7:28 PM | 40 | 0.11 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 2 | 50.00% |
| LNTH240517P00045000 | 5/2/2024 1:30 PM | 45 | 0.05 | 0.00 | 0.05 | -0.18 | -78.26% | 10 | 39 | 100.78% |
| LNTH240517P00047500 | 5/2/2024 2:54 PM | 47.5 | 0.10 | 0.00 | 0.10 | -0.30 | -75.00% | 21 | 64 | 99.61% |
| LNTH240517P00050000 | 5/2/2024 2:03 PM | 50 | 0.07 | 0.00 | 0.10 | -0.08 | -53.33% | 25 | 172 | 89.84% |
| LNTH240517P00052500 | 5/2/2024 2:11 PM | 52.5 | 0.11 | 0.00 | 0.15 | -0.19 | -63.33% | 9 | 136 | 85.55% |
| LNTH240517P00055000 | 5/2/2024 1:47 PM | 55 | 0.10 | 0.05 | 0.10 | -0.40 | -80.00% | 2 | 214 | 75.98% |
| LNTH240517P00057500 | 4/26/2024 3:56 PM | 57.5 | 1.45 | 0.00 | 0.30 | 0.00 | 0.00% | 2 | 186 | 75.20% |
| LNTH240517P00060000 | 5/2/2024 1:47 PM | 60 | 0.71 | 0.00 | 0.45 | -0.41 | -36.61% | 4 | 1,747 | 71.00% |
| LNTH240517P00062500 | 5/2/2024 1:56 PM | 62.5 | 0.10 | 0.00 | 0.65 | -1.65 | -94.29% | 6 | 303 | 66.41% |
| LNTH240517P00065000 | 5/2/2024 1:53 PM | 65 | 0.25 | 0.10 | 0.25 | -3.05 | -92.42% | 18 | 216 | 52.54% |
| LNTH240517P00067500 | 5/1/2024 7:31 PM | 67.5 | 3.68 | 0.20 | 0.35 | 0.00 | 0.00% | 1,595 | 1,596 | 46.58% |
| LNTH240517P00070000 | 5/2/2024 1:39 PM | 70 | 0.70 | 0.40 | 0.70 | -4.70 | -87.04% | 2 | 46 | 45.65% |
| LNTH240517P00075000 | 5/2/2024 2:41 PM | 75 | 1.80 | 2.15 | 2.15 | -6.93 | -79.38% | 2 | 0 | 43.51% |
Related Tickers
AMPH Amphastar Pharmaceuticals, Inc.
42.53
+1.07%
NBIX Neurocrine Biosciences, Inc.
142.96
-0.05%
ITCI Intra-Cellular Therapies, Inc.
72.18
-0.76%
ZTS Zoetis Inc.
168.44
+6.27%
SIGA SIGA Technologies, Inc.
9.29
-0.32%
BHC Bausch Health Companies Inc.
8.01
-8.46%
DVAX Dynavax Technologies Corporation
11.67
-0.13%
RDY Dr. Reddy's Laboratories Limited
74.94
+1.29%
SCYX SCYNEXIS, Inc.
1.7242
+0.24%
AQST Aquestive Therapeutics, Inc.
3.2550
-3.27%