Advertisement
U.S. markets closed

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
119.41+0.68 (+0.57%)
At close: 04:00PM EDT
119.41 0.00 (0.00%)
After hours: 04:02PM EDT
Advertisement
In The Money
Show:ListStraddle
CallsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAMR240419C000450002024-03-13 3:52PM EDT45.0072.4072.0076.900.00-20153.13%
LAMR240419C000700002023-09-18 10:24AM EDT70.0018.1516.1016.500.00-120.00%
LAMR240419C000750002023-11-02 9:51AM EDT75.0016.0027.0031.500.00-110.00%
LAMR240419C000850002024-03-13 3:16PM EDT85.0033.2032.7036.800.00-50080.22%
LAMR240419C000900002024-03-13 3:52PM EDT90.0027.4027.5032.000.00-3468.75%
LAMR240419C000950002024-03-13 3:16PM EDT95.0023.2022.5027.000.00-50057.72%
LAMR240419C001000002024-03-13 3:16PM EDT100.0017.3017.5022.100.00-205687.55%
LAMR240419C001050002024-03-13 3:16PM EDT105.0011.4012.5017.000.00-1004370.78%
LAMR240419C001100002024-03-22 12:48PM EDT110.007.708.7012.500.00-18960.45%
LAMR240419C001150002024-03-27 10:02AM EDT115.006.505.206.100.00-211430.13%
LAMR240419C001200002024-03-28 10:51AM EDT120.002.602.154.40+0.80+44.44%287340.02%
LAMR240419C001250002024-03-28 1:42PM EDT125.000.700.601.00+0.05+7.69%331,22225.10%
LAMR240419C001300002024-03-19 3:06PM EDT130.000.200.050.450.00-59728428.08%
PutsforApril 19, 2024
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAMR240419P000450002024-01-10 2:14PM EDT45.000.050.000.250.00-1021175.39%
LAMR240419P000600002023-12-29 10:45AM EDT60.000.200.000.250.00-1696126.95%
LAMR240419P000650002023-11-28 10:41AM EDT65.000.300.000.750.00-1373134.86%
LAMR240419P000700002023-12-18 10:30AM EDT70.000.210.150.250.00-23108.20%
LAMR240419P000750002024-01-17 12:21PM EDT75.000.250.100.300.00-12195.90%
LAMR240419P000800002024-02-22 2:44PM EDT80.000.200.000.950.00-23798.39%
LAMR240419P000850002024-03-19 2:27PM EDT85.000.050.000.050.00-9511754.69%
LAMR240419P000900002024-03-20 2:14PM EDT90.000.050.000.100.00-915450.59%
LAMR240419P000950002024-03-15 10:19AM EDT95.000.100.054.000.00-13,15793.21%
LAMR240419P001000002024-03-19 2:33PM EDT100.000.200.004.300.00-119780.20%
LAMR240419P001050002024-03-28 1:56PM EDT105.000.250.004.800.00-1110068.46%
LAMR240419P001100002024-03-28 2:28PM EDT110.000.400.100.95-0.25-38.46%4010535.79%
LAMR240419P001150002024-03-26 2:56PM EDT115.001.650.351.400.00-23927.20%
LAMR240419P001200002024-03-27 10:23AM EDT120.003.602.103.100.00-1623.85%