Lennox International Inc. (LII)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII241220C00400000 | 2024-09-24 2:13PM EDT | 400.00 | 221.95 | 208.00 | 216.20 | 0.00 | - | 1 | 1 | 62.99% |
| LII241220C00440000 | 2024-10-01 10:53AM EDT | 440.00 | 163.52 | 169.00 | 178.70 | 0.00 | - | - | 0 | 55.85% |
| LII241220C00450000 | 2024-09-30 10:30AM EDT | 450.00 | 158.40 | 160.00 | 168.60 | 0.00 | - | 2 | 4 | 53.89% |
| LII241220C00460000 | 2024-10-08 10:20AM EDT | 460.00 | 150.27 | 150.00 | 159.50 | +17.27 | +12.98% | 2 | 0 | 51.87% |
| LII241220C00470000 | 2024-05-15 10:01AM EDT | 470.00 | 69.56 | 83.30 | 91.30 | 0.00 | - | 1 | 2 | 0.00% |
| LII241220C00500000 | 2024-09-17 11:00AM EDT | 500.00 | 119.10 | 114.00 | 121.20 | 0.00 | - | - | 3 | 50.51% |
| LII241220C00540000 | 2024-09-09 2:10PM EDT | 540.00 | 50.66 | 80.00 | 87.10 | 0.00 | - | - | 3 | 44.32% |
| LII241220C00550000 | 2024-09-12 10:12AM EDT | 550.00 | 49.76 | 72.50 | 79.40 | 0.00 | - | - | 3 | 43.26% |
| LII241220C00570000 | 2024-09-24 9:30AM EDT | 570.00 | 72.40 | 58.70 | 62.20 | 0.00 | - | - | 1 | 38.54% |
| LII241220C00580000 | 2024-09-03 10:30AM EDT | 580.00 | 34.20 | 40.60 | 45.80 | 0.00 | - | 1 | 50 | 28.12% |
| LII241220C00590000 | 2024-10-04 10:52AM EDT | 590.00 | 35.60 | 44.30 | 51.60 | 0.00 | - | 8 | 30 | 39.38% |
| LII241220C00600000 | 2024-10-08 12:31PM EDT | 600.00 | 42.03 | 39.50 | 43.40 | +4.63 | +12.38% | 1 | 27 | 36.52% |
| LII241220C00640000 | 2024-09-17 12:11PM EDT | 640.00 | 28.70 | 20.60 | 25.00 | 0.00 | - | 1 | 15 | 35.03% |
| LII241220C00660000 | 2024-07-24 9:30AM EDT | 660.00 | 8.10 | 14.20 | 20.80 | 0.00 | - | 1 | 1 | 37.00% |
| LII241220C00680000 | 2024-09-30 2:22PM EDT | 680.00 | 11.90 | 8.60 | 15.80 | 0.00 | - | 1 | 9 | 37.03% |
| LII241220C00700000 | 2024-09-16 1:34PM EDT | 700.00 | 9.13 | 4.40 | 12.30 | 0.00 | - | 1 | 3 | 37.62% |
| LII241220C00720000 | 2024-09-06 3:49PM EDT | 720.00 | 4.47 | 0.10 | 7.70 | 0.00 | - | 1 | 2 | 35.51% |
| LII241220C00780000 | 2024-09-24 9:30AM EDT | 780.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | - | 1 | 40.49% |
| LII241220C00800000 | 2024-09-27 1:48PM EDT | 800.00 | 4.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 43.42% |
| LII241220C00820000 | 2024-09-25 9:30AM EDT | 820.00 | 2.05 | 0.05 | 4.90 | 0.00 | - | 1 | 3 | 46.46% |
| LII241220C00840000 | 2024-08-27 1:28PM EDT | 840.00 | 1.95 | 0.05 | 5.80 | 0.00 | - | 1 | 5 | 51.17% |
| LII241220C00860000 | 2024-08-27 1:28PM EDT | 860.00 | 1.60 | 0.05 | 5.60 | 0.00 | - | - | 4 | 53.39% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII241220P00250000 | 2024-09-04 9:55AM EDT | 250.00 | 0.05 | 0.00 | 4.30 | 0.00 | - | 1 | 1 | 106.13% |
| LII241220P00260000 | 2024-08-12 11:10AM EDT | 260.00 | 0.20 | 0.00 | 4.40 | 0.00 | - | 2 | 1 | 102.27% |
| LII241220P00270000 | 2024-08-12 11:09AM EDT | 270.00 | 0.15 | 0.00 | 4.40 | 0.00 | - | - | 1 | 98.14% |
| LII241220P00320000 | 2024-10-04 10:32AM EDT | 320.00 | 0.11 | 0.00 | 0.25 | 0.00 | - | 1 | 1 | 53.81% |
| LII241220P00350000 | 2024-04-24 10:12AM EDT | 350.00 | 4.50 | 0.05 | 6.70 | 0.00 | - | - | 2 | 75.88% |
| LII241220P00360000 | 2024-05-20 9:38AM EDT | 360.00 | 3.80 | 0.05 | 6.10 | 0.00 | - | - | 1 | 71.19% |
| LII241220P00370000 | 2024-05-20 9:38AM EDT | 370.00 | 4.60 | 0.05 | 6.50 | 0.00 | - | 1 | 1 | 68.90% |
| LII241220P00380000 | 2024-05-20 9:38AM EDT | 380.00 | 5.60 | 0.05 | 7.00 | 0.00 | - | - | 1 | 66.79% |
| LII241220P00390000 | 2024-05-20 11:38AM EDT | 390.00 | 5.30 | 0.05 | 7.50 | 0.00 | - | - | 2 | 64.65% |
| LII241220P00400000 | 2024-05-20 9:38AM EDT | 400.00 | 8.20 | 0.10 | 8.20 | 0.00 | - | - | 1 | 62.91% |
| LII241220P00410000 | 2024-05-20 9:38AM EDT | 410.00 | 9.90 | 0.60 | 9.00 | 0.00 | - | - | 1 | 61.95% |
| LII241220P00440000 | 2024-08-20 2:13PM EDT | 440.00 | 3.90 | 0.00 | 4.80 | 0.00 | - | - | 1 | 52.89% |
| LII241220P00460000 | 2024-09-23 10:21AM EDT | 460.00 | 2.75 | 0.05 | 6.10 | 0.00 | - | 4 | 34 | 50.24% |
| LII241220P00470000 | 2024-05-20 11:18AM EDT | 470.00 | 25.26 | 8.60 | 17.40 | 0.00 | - | 10 | 22 | 60.27% |
| LII241220P00500000 | 2024-09-17 10:59AM EDT | 500.00 | 6.00 | 1.80 | 8.70 | 0.00 | - | 3 | 9 | 43.28% |
| LII241220P00510000 | 2024-08-08 1:35PM EDT | 510.00 | 22.85 | 16.40 | 22.70 | 0.00 | - | - | 1 | 55.69% |
| LII241220P00520000 | 2024-08-19 9:30AM EDT | 520.00 | 19.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| LII241220P00530000 | 2024-09-18 2:33PM EDT | 530.00 | 10.20 | 5.50 | 9.10 | 0.00 | - | - | 1 | 34.71% |
| LII241220P00540000 | 2024-09-23 1:12PM EDT | 540.00 | 10.00 | 8.10 | 10.90 | 0.00 | - | 4 | 11 | 34.08% |
| LII241220P00550000 | 2024-09-19 11:31AM EDT | 550.00 | 13.90 | 8.80 | 16.30 | 0.00 | - | - | 12 | 37.38% |
| LII241220P00560000 | 2024-08-13 11:43AM EDT | 560.00 | 36.73 | 25.60 | 32.00 | 0.00 | - | - | 65 | 50.55% |
| LII241220P00570000 | 2024-09-23 1:28PM EDT | 570.00 | 17.00 | 13.80 | 21.10 | 0.00 | - | 6 | 8 | 35.28% |
| LII241220P00590000 | 2024-10-07 11:51AM EDT | 590.00 | 31.40 | 22.50 | 27.40 | 0.00 | - | 2 | 11 | 33.40% |
| LII241220P00600000 | 2024-10-01 10:50AM EDT | 600.00 | 34.40 | 26.70 | 31.70 | 0.00 | - | 25 | 40 | 33.00% |
© 2024 Yahoo. All rights reserved.