Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII220617C00200000 | 2022-05-19 10:04AM EDT | 200.00 | 11.14 | 14.10 | 16.40 | +11.14 | - | - | 1 | 54.90% |
| LII220617C00210000 | 2022-05-19 10:04AM EDT | 210.00 | 5.99 | 8.30 | 10.20 | 0.00 | - | 1 | 21 | 49.85% |
| LII220617C00220000 | 2022-05-20 2:50PM EDT | 220.00 | 4.00 | 3.00 | 4.70 | -2.27 | -36.20% | 1 | 1 | 41.43% |
| LII220617C00230000 | 2022-05-18 9:38AM EDT | 230.00 | 3.17 | 0.15 | 3.00 | 0.00 | - | 1 | 1 | 44.76% |
| LII220617C00240000 | 2022-05-20 2:53PM EDT | 240.00 | 0.75 | 0.05 | 1.85 | -0.08 | -9.64% | 5 | 3 | 47.02% |
| LII220617C00250000 | 2022-05-04 10:38AM EDT | 250.00 | 0.85 | 0.00 | 4.80 | 0.00 | - | 5 | 17 | 60.17% |
| LII220617C00260000 | 2022-03-21 3:56PM EDT | 260.00 | 24.70 | 6.60 | 9.40 | 0.00 | - | 2 | 6 | 104.26% |
| LII220617C00270000 | 2022-05-12 3:07PM EDT | 270.00 | 0.01 | 0.00 | 4.60 | 0.00 | - | 1 | 18 | 75.32% |
| LII220617C00280000 | 2022-03-07 11:32AM EDT | 280.00 | 12.80 | 3.80 | 7.60 | 0.00 | - | 9 | 9 | 108.09% |
| LII220617C00290000 | 2022-04-13 2:54PM EDT | 290.00 | 1.40 | 0.00 | 4.60 | 0.00 | - | 1 | 2 | 89.23% |
| LII220617C00300000 | 2022-02-10 3:53PM EDT | 300.00 | 7.12 | 3.20 | 7.00 | 0.00 | - | 1 | 0 | 118.82% |
| LII220617C00310000 | 2022-02-04 3:39PM EDT | 310.00 | 4.96 | 3.30 | 8.00 | 0.00 | - | 1 | 2 | 129.52% |
| LII220617C00320000 | 2022-02-25 12:06PM EDT | 320.00 | 2.00 | 0.00 | 4.80 | 0.00 | - | 4 | 48 | 108.48% |
| LII220617C00330000 | 2022-02-25 12:06PM EDT | 330.00 | 1.35 | 0.00 | 4.70 | 0.00 | - | 4 | 20 | 113.45% |
| LII220617C00350000 | 2021-11-10 10:34AM EDT | 350.00 | 8.90 | 15.00 | 19.90 | 0.00 | - | - | 5 | 224.38% |
| LII220617C00360000 | 2021-11-15 10:57AM EDT | 360.00 | 9.90 | 6.70 | 14.90 | 0.00 | - | - | 5 | 193.71% |
| LII220617C00430000 | 2021-11-17 2:31PM EDT | 430.00 | 1.05 | 0.90 | 3.00 | 0.00 | - | 2 | 2 | 152.44% |
| LII220617C00450000 | 2021-12-06 11:40AM EDT | 450.00 | 1.10 | 0.00 | 3.80 | 0.00 | - | 2 | 2 | 158.79% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII220617P00170000 | 2022-05-09 1:55PM EDT | 170.00 | 1.45 | 1.00 | 2.15 | 0.00 | - | 1 | 3 | 59.55% |
| LII220617P00180000 | 2022-04-29 3:52PM EDT | 180.00 | 3.25 | 0.80 | 3.90 | 0.00 | - | 5 | 6 | 53.06% |
| LII220617P00185000 | 2022-05-18 1:49PM EDT | 185.00 | 4.00 | 1.15 | 4.00 | +4.00 | - | - | 2 | 57.04% |
| LII220617P00190000 | 2022-05-05 10:38AM EDT | 190.00 | 2.47 | 2.80 | 5.30 | 0.00 | - | - | 1 | 56.49% |
| LII220617P00195000 | 2022-05-18 9:40AM EDT | 195.00 | 3.62 | 3.70 | 6.30 | 0.00 | - | 5 | 8 | 53.04% |
| LII220617P00200000 | 2022-05-20 1:09PM EDT | 200.00 | 7.60 | 6.20 | 8.00 | +0.60 | +8.57% | 1 | 13 | 51.86% |
| LII220617P00210000 | 2022-05-19 9:38AM EDT | 210.00 | 14.00 | 10.40 | 12.20 | 0.00 | - | 4 | 27 | 48.74% |
| LII220617P00220000 | 2022-05-02 1:35PM EDT | 220.00 | 15.50 | 14.80 | 19.50 | 0.00 | - | 1 | 2 | 53.61% |
| LII220617P00230000 | 2022-05-18 11:11AM EDT | 230.00 | 23.66 | 22.40 | 26.00 | 0.00 | - | 1 | 85 | 49.13% |
| LII220617P00240000 | 2022-05-16 12:23PM EDT | 240.00 | 25.42 | 28.60 | 36.50 | 0.00 | - | 2 | 4 | 62.96% |
| LII220617P00250000 | 2022-03-23 11:39AM EDT | 250.00 | 10.00 | 12.50 | 15.40 | 0.00 | - | 6 | 12 | 0.00% |
| LII220617P00260000 | 2022-03-15 10:10AM EDT | 260.00 | 17.20 | 17.10 | 23.00 | 0.00 | - | 1 | 2 | 0.00% |
| LII220617P00270000 | 2022-02-16 12:45PM EDT | 270.00 | 22.84 | 13.60 | 18.80 | 0.00 | - | 1 | 10 | 0.00% |
| LII220617P00280000 | 2021-12-17 12:37PM EDT | 280.00 | 11.40 | 12.90 | 17.60 | 0.00 | - | 27 | 27 | 0.00% |
| LII220617P00300000 | 2022-03-31 1:02PM EDT | 300.00 | 43.99 | 82.80 | 91.10 | 0.00 | - | 1 | 0 | 0.00% |
| LII220617P00330000 | 2022-04-25 9:33AM EDT | 330.00 | 89.00 | 117.70 | 126.30 | 0.00 | - | - | 0 | 129.66% |
| LII220617P00380000 | 2022-02-01 10:36AM EDT | 380.00 | 98.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
