NasdaqGS - Delayed Quote • USD
The Liberty SiriusXM Group (LSXMK)
At close: April 24 at 4:00 PM EDT
After hours: April 24 at 5:05 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 | 2.90 | 5.90 | 0.00 | 0.00% | 1 | 0 | 105.27% |
| LSXMK240517C00025000 | 4/23/2024 7:11 PM | 25 | 1.20 | 0.90 | 1.15 | 0.00 | 0.00% | 67 | 171 | 41.70% |
| LSXMK240517C00026000 | 4/24/2024 6:57 PM | 26 | 0.50 | 0.25 | 0.80 | -0.05 | -9.09% | 1 | 1,024 | 45.12% |
| LSXMK240517C00027000 | 4/24/2024 6:57 PM | 27 | 0.25 | 0.20 | 0.40 | -0.15 | -37.50% | 1 | 294 | 40.82% |
| LSXMK240517C00028000 | 4/24/2024 4:17 PM | 28 | 0.15 | 0.05 | 0.20 | -0.01 | -6.25% | 50 | 160 | 39.84% |
| LSXMK240517C00029000 | 4/24/2024 3:45 PM | 29 | 0.10 | 0.00 | 0.80 | -0.25 | -71.43% | 60 | 43 | 60.94% |
| LSXMK240517C00030000 | 4/24/2024 1:47 PM | 30 | 0.05 | 0.00 | 0.10 | -0.10 | -66.67% | 8 | 764 | 47.07% |
| LSXMK240517C00031000 | 4/15/2024 4:21 PM | 31 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 5 | 119 | 53.52% |
| LSXMK240517C00032000 | 4/9/2024 4:07 PM | 32 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 20 | 52.34% |
| LSXMK240517C00033000 | 3/18/2024 1:32 PM | 33 | 0.35 | 0.00 | 0.50 | 0.00 | 0.00% | - | 10 | 80.86% |
| LSXMK240517C00035000 | 3/27/2024 4:44 PM | 35 | 0.05 | 0.00 | 3.80 | 0.00 | 0.00% | 1 | 52 | 184.28% |
| 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 | 0.40 | 0.00 | 0.00% | - | 10 | 72.66% |
| LSXMK240517P00022000 | 4/15/2024 7:37 PM | 22 | 0.15 | 0.00 | 2.90 | 0.00 | 0.00% | - | 6 | 117.38% |
| LSXMK240517P00023000 | 4/23/2024 7:51 PM | 23 | 0.15 | 0.10 | 0.20 | 0.00 | 0.00% | 1 | 41 | 37.50% |
| LSXMK240517P00024000 | 4/24/2024 6:15 PM | 24 | 0.37 | 0.25 | 0.40 | 0.01 | 2.78% | 10 | 177 | 35.45% |
| LSXMK240517P00025000 | 4/24/2024 6:07 PM | 25 | 0.68 | 0.60 | 0.85 | -0.02 | -2.86% | 20 | 273 | 37.70% |
| LSXMK240517P00026000 | 4/22/2024 4:10 PM | 26 | 1.62 | 0.80 | 1.55 | 0.00 | 0.00% | 14 | 384 | 43.07% |
| LSXMK240517P00027000 | 4/22/2024 7:36 PM | 27 | 2.50 | 1.90 | 2.15 | 0.00 | 0.00% | 11 | 1,357 | 38.48% |
| LSXMK240517P00028000 | 4/17/2024 7:13 PM | 28 | 3.70 | 2.80 | 3.00 | 0.00 | 0.00% | 11 | 385 | 39.84% |
| LSXMK240517P00029000 | 4/22/2024 1:58 PM | 29 | 4.40 | 3.70 | 4.00 | 0.00 | 0.00% | 5 | 143 | 48.34% |
| LSXMK240517P00030000 | 4/17/2024 1:40 PM | 30 | 4.90 | 4.70 | 4.90 | -0.30 | -5.77% | 7 | 57 | 47.07% |
Related Tickers
GTN Gray Television, Inc.
6.02
+1.69%
TGNA TEGNA Inc.
13.81
+0.66%
GTN-A Gray Television, Inc.
8.57
+1.66%
IHRT iHeartMedia, Inc.
2.1100
-0.47%
SSP The E.W. Scripps Company
3.8050
+0.66%
FUBO fuboTV Inc.
1.3800
-3.50%
CMLS Cumulus Media Inc.
2.7000
0.00%
MDIA MediaCo Holding Inc.
1.9900
0.00%
STVGl.XC
TMGI The Marquie Group, Inc.
0.0002
0.00%