NasdaqGS - Delayed Quote • USD
The Liberty SiriusXM Group (LSXMK)
At close: April 29 at 4:00 PM EDT
After hours: April 29 at 6:08 PM EDT
| 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 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LSXMK240517C00025000 | 4/29/2024 4:11 PM | 25 | 1.25 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LSXMK240517C00026000 | 4/29/2024 7:03 PM | 26 | 0.70 | 0.00 | 0.00 | 0.00 | 0.00% | 12 | 0 | 3.13% |
| LSXMK240517C00027000 | 4/29/2024 7:30 PM | 27 | 0.35 | 0.00 | 0.00 | 0.00 | 0.00% | 35 | 0 | 6.25% |
| LSXMK240517C00028000 | 4/29/2024 7:56 PM | 28 | 0.20 | 0.00 | 0.00 | 0.00 | 0.00% | 472 | 0 | 12.50% |
| LSXMK240517C00029000 | 4/29/2024 3:22 PM | 29 | 0.10 | 0.05 | 0.00 | 0.00 | 0.00% | 61 | 0 | 12.50% |
| LSXMK240517C00030000 | 4/29/2024 1:37 PM | 30 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LSXMK240517C00031000 | 4/26/2024 7:13 PM | 31 | 0.08 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 25.00% |
| LSXMK240517C00032000 | 4/29/2024 1:46 PM | 32 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 0 | 25.00% |
| LSXMK240517C00033000 | 3/18/2024 1:32 PM | 33 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 87.70% |
| LSXMK240517C00035000 | 3/27/2024 4:44 PM | 35 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 52 | 202.73% |
| 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 | 0.00 | 0.00 | 0.00% | - | 0 | 25.00% |
| LSXMK240517P00022000 | 4/15/2024 7:37 PM | 22 | 0.15 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 12.50% |
| LSXMK240517P00023000 | 4/26/2024 7:33 PM | 23 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LSXMK240517P00024000 | 4/29/2024 6:10 PM | 24 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 0 | 6.25% |
| LSXMK240517P00025000 | 4/29/2024 2:22 PM | 25 | 0.60 | 0.00 | 0.00 | 0.00 | 0.00% | 31 | 0 | 3.13% |
| LSXMK240517P00026000 | 4/22/2024 4:10 PM | 26 | 1.62 | 0.00 | 0.00 | 0.00 | 0.00% | 14 | 0 | 0.00% |
| LSXMK240517P00027000 | 4/22/2024 7:36 PM | 27 | 2.50 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| LSXMK240517P00028000 | 4/17/2024 7:13 PM | 28 | 3.70 | 0.00 | 0.00 | 0.00 | 0.00% | 11 | 0 | 0.00% |
| LSXMK240517P00029000 | 4/22/2024 1:58 PM | 29 | 4.40 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 0 | 0.00% |
| LSXMK240517P00030000 | 4/26/2024 2:37 PM | 30 | 5.61 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 0 | 0.00% |
Related Tickers
GTN Gray Television, Inc.
5.87
+4.63%
SSP The E.W. Scripps Company
3.8600
+4.32%
TGNA TEGNA Inc.
13.74
+1.48%
IHRT iHeartMedia, Inc.
2.1700
+1.40%
GTN-A Gray Television, Inc.
8.21
-5.63%
FUBO fuboTV Inc.
1.4000
+0.72%
CMLS Cumulus Media Inc.
2.7300
+1.87%
RAY-A.TO Stingray Group Inc.
7.51
+0.13%
MDIA MediaCo Holding Inc.
1.7200
-0.58%
SBSAA Spanish Broadcasting System, Inc.
0.3000
-32.58%