Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCII240419C00065000 | 2023-11-02 3:14PM EDT | 65.00 | 48.50 | 47.20 | 52.00 | 0.00 | - | - | 1 | 0.00% |
LCII240419C00090000 | 2024-03-26 12:43PM EDT | 90.00 | 27.80 | 31.00 | 35.90 | 0.00 | - | 3 | 3 | 76.42% |
LCII240419C00095000 | 2024-02-23 4:46PM EDT | 95.00 | 28.55 | 19.60 | 24.50 | 0.00 | - | 1 | 1 | 0.00% |
LCII240419C00100000 | 2024-03-14 12:10PM EDT | 100.00 | 11.40 | 21.00 | 25.90 | 0.00 | - | 1 | 0 | 54.59% |
LCII240419C00105000 | 2024-03-15 11:47AM EDT | 105.00 | 7.30 | 16.30 | 21.00 | 0.00 | - | 1 | 0 | 83.72% |
LCII240419C00110000 | 2024-03-25 11:28AM EDT | 110.00 | 9.11 | 11.70 | 16.30 | 0.00 | - | 1 | 30 | 71.67% |
LCII240419C00115000 | 2024-03-20 10:13AM EDT | 115.00 | 3.30 | 9.10 | 11.40 | 0.00 | - | 1 | 52 | 56.69% |
LCII240419C00120000 | 2024-03-28 10:10AM EDT | 120.00 | 4.60 | 5.20 | 6.70 | +1.05 | +29.58% | 1 | 46 | 42.21% |
LCII240419C00125000 | 2024-03-25 9:30AM EDT | 125.00 | 1.25 | 2.95 | 4.00 | 0.00 | - | 1 | 19 | 40.43% |
LCII240419C00130000 | 2024-03-25 9:39AM EDT | 130.00 | 0.75 | 1.45 | 2.55 | 0.00 | - | 1 | 11 | 42.92% |
LCII240419C00135000 | 2024-03-21 9:30AM EDT | 135.00 | 0.45 | 0.10 | 4.90 | 0.00 | - | 1 | 18 | 54.57% |
LCII240419C00140000 | 2024-03-27 2:22PM EDT | 140.00 | 0.34 | 0.10 | 5.00 | 0.00 | - | 1 | 20 | 65.78% |
LCII240419C00145000 | 2023-12-14 3:58PM EDT | 145.00 | 3.20 | 0.95 | 2.85 | 0.00 | - | 3 | 9 | 67.80% |
LCII240419C00150000 | 2023-12-14 2:10PM EDT | 150.00 | 2.00 | 0.70 | 1.90 | 0.00 | - | - | 1 | 67.90% |
LCII240419C00170000 | 2023-12-22 12:29PM EDT | 170.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 0 | 112.94% |
LCII240419C00180000 | 2023-11-07 10:37AM EDT | 180.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 125.83% |
LCII240419C00185000 | 2024-03-07 11:11AM EDT | 185.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 10 | 12 | 69.92% |
LCII240419C00190000 | 2024-01-03 1:05PM EDT | 190.00 | 0.20 | 0.00 | 4.80 | 0.00 | - | - | 3 | 137.60% |
Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCII240419P00055000 | 2024-03-05 2:55PM EDT | 55.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 12 | 121.09% |
LCII240419P00060000 | 2023-11-28 3:35PM EDT | 60.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | - | 1 | 187.94% |
LCII240419P00070000 | 2024-03-13 1:59PM EDT | 70.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 1 | 38 | 113.09% |
LCII240419P00075000 | 2024-03-18 9:35AM EDT | 75.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 17 | 30 | 100.78% |
LCII240419P00080000 | 2023-12-14 11:04AM EDT | 80.00 | 0.65 | 0.50 | 4.40 | 0.00 | - | 253 | 111 | 155.91% |
LCII240419P00085000 | 2024-03-18 3:58PM EDT | 85.00 | 0.40 | 0.00 | 0.40 | 0.00 | - | - | 13 | 78.13% |
LCII240419P00090000 | 2024-03-26 12:44PM EDT | 90.00 | 0.20 | 0.10 | 0.30 | 0.00 | - | 2 | 1,871 | 67.58% |
LCII240419P00095000 | 2024-02-13 11:01AM EDT | 95.00 | 2.30 | 0.75 | 1.55 | 0.00 | - | - | 3 | 84.77% |
LCII240419P00100000 | 2024-03-18 10:28AM EDT | 100.00 | 1.60 | 0.00 | 1.65 | 0.00 | - | 5 | 11 | 65.45% |
LCII240419P00105000 | 2024-03-20 10:15AM EDT | 105.00 | 2.05 | 0.10 | 1.55 | 0.00 | - | 3 | 401 | 53.56% |
LCII240419P00110000 | 2024-03-25 3:16PM EDT | 110.00 | 2.10 | 0.20 | 1.90 | 0.00 | - | 1 | 46 | 56.42% |
LCII240419P00115000 | 2024-03-21 10:29AM EDT | 115.00 | 3.50 | 1.25 | 4.70 | 0.00 | - | 15 | 102 | 53.14% |
LCII240419P00120000 | 2024-03-28 1:44PM EDT | 120.00 | 3.00 | 1.15 | 4.30 | -1.20 | -28.57% | 8 | 26 | 47.93% |
LCII240419P00125000 | 2024-03-28 11:54AM EDT | 125.00 | 5.30 | 4.60 | 6.50 | -3.45 | -39.43% | 5 | 13 | 45.09% |
LCII240419P00130000 | 2024-02-28 4:59PM EDT | 130.00 | 11.30 | 6.50 | 10.40 | 0.00 | - | 28 | 875 | 51.17% |