Lumentum Holdings Inc. (LITE)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240719C00035000 | 2024-04-26 10:04AM EDT | 35.00 | 9.30 | 9.10 | 13.60 | 0.00 | - | 1 | 6 | 0.00% |
| LITE240719C00037500 | 2024-04-09 11:58AM EDT | 37.50 | 11.20 | 7.00 | 7.30 | 0.00 | - | - | 1 | 0.00% |
| LITE240719C00040000 | 2024-04-24 10:34AM EDT | 40.00 | 5.70 | 6.80 | 8.90 | 0.00 | - | 4 | 33 | 0.00% |
| LITE240719C00042500 | 2024-06-17 3:41PM EDT | 42.50 | 7.77 | 6.60 | 10.90 | 0.00 | - | 10 | 86 | 59.77% |
| LITE240719C00045000 | 2024-06-25 12:02PM EDT | 45.00 | 4.88 | 5.10 | 8.60 | 0.00 | - | 1 | 205 | 65.67% |
| LITE240719C00047500 | 2024-06-27 11:02AM EDT | 47.50 | 2.30 | 2.65 | 4.90 | 0.00 | - | 4 | 373 | 61.08% |
| LITE240719C00050000 | 2024-06-28 12:55PM EDT | 50.00 | 2.77 | 2.35 | 3.10 | +1.27 | +84.67% | 15 | 624 | 54.18% |
| LITE240719C00052500 | 2024-06-28 3:57PM EDT | 52.50 | 1.57 | 1.30 | 1.60 | +0.77 | +96.25% | 10 | 233 | 46.58% |
| LITE240719C00055000 | 2024-06-28 12:28PM EDT | 55.00 | 0.55 | 0.60 | 0.95 | +0.20 | +57.14% | 5 | 309 | 48.83% |
| LITE240719C00057500 | 2024-06-28 12:28PM EDT | 57.50 | 0.25 | 0.25 | 0.80 | +0.01 | +4.17% | 10 | 561 | 58.20% |
| LITE240719C00060000 | 2024-06-24 9:38AM EDT | 60.00 | 0.18 | 0.10 | 0.35 | +0.05 | +38.46% | 1 | 1,334 | 54.00% |
| LITE240719C00062500 | 2024-06-24 11:25AM EDT | 62.50 | 0.05 | 0.00 | 1.25 | 0.00 | - | 1 | 106 | 74.37% |
| LITE240719C00065000 | 2024-06-28 3:45PM EDT | 65.00 | 0.05 | 0.00 | 1.35 | -0.35 | -87.50% | 5 | 735 | 85.60% |
| LITE240719C00070000 | 2024-03-21 12:26PM EDT | 70.00 | 1.10 | 0.05 | 0.30 | 0.00 | - | 6 | 284 | 75.78% |
| LITE240719C00075000 | 2024-04-03 1:03PM EDT | 75.00 | 0.32 | 0.00 | 1.40 | 0.00 | - | 100 | 110 | 118.75% |
| LITE240719C00080000 | 2024-04-10 3:24PM EDT | 80.00 | 0.10 | 0.00 | 0.25 | 0.00 | - | 5 | 2,329 | 94.53% |
| LITE240719C00085000 | 2024-06-27 9:55AM EDT | 85.00 | 0.07 | 0.00 | 1.35 | 0.00 | - | 7 | 24 | 143.55% |
| LITE240719C00090000 | 2024-03-22 12:18PM EDT | 90.00 | 0.23 | 0.00 | 0.50 | 0.00 | - | 10 | 586 | 127.54% |
| LITE240719C00095000 | 2024-02-07 12:53PM EDT | 95.00 | 0.90 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 148.83% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE240719P00020000 | 2023-11-09 4:52PM EDT | 20.00 | 0.66 | 0.15 | 0.55 | 0.00 | - | 1 | 3 | 234.38% |
| LITE240719P00022500 | 2023-12-08 10:44AM EDT | 22.50 | 0.50 | 0.05 | 1.25 | 0.00 | - | 1 | 7 | 238.67% |
| LITE240719P00025000 | 2024-03-27 9:37AM EDT | 25.00 | 0.10 | 0.05 | 0.55 | 0.00 | - | 2 | 79 | 178.32% |
| LITE240719P00027500 | 2024-03-20 3:27PM EDT | 27.50 | 0.05 | 0.15 | 0.55 | 0.00 | - | 2 | 2,549 | 162.50% |
| LITE240719P00030000 | 2023-12-19 10:30AM EDT | 30.00 | 0.75 | 0.45 | 0.60 | 0.00 | - | 1 | 483 | 156.84% |
| LITE240719P00032500 | 2024-05-06 3:44PM EDT | 32.50 | 0.45 | 0.00 | 0.20 | 0.00 | - | 47 | 235 | 97.66% |
| LITE240719P00035000 | 2024-06-07 3:20PM EDT | 35.00 | 0.15 | 0.00 | 0.10 | 0.00 | - | 16 | 64 | 74.61% |
| LITE240719P00037500 | 2024-06-17 3:28PM EDT | 37.50 | 0.09 | 0.00 | 0.30 | 0.00 | - | 3 | 81 | 75.78% |
| LITE240719P00040000 | 2024-06-25 2:02PM EDT | 40.00 | 0.10 | 0.00 | 1.40 | -0.05 | -33.33% | 1 | 2,149 | 92.48% |
| LITE240719P00042500 | 2024-06-25 3:58PM EDT | 42.50 | 0.21 | 0.05 | 0.35 | 0.00 | - | 11 | 1,033 | 52.64% |
| LITE240719P00045000 | 2024-06-28 12:35PM EDT | 45.00 | 0.33 | 0.25 | 0.40 | -0.37 | -52.86% | 20 | 306 | 48.05% |
| LITE240719P00047500 | 2024-06-27 10:58AM EDT | 47.50 | 1.00 | 0.50 | 0.75 | -0.50 | -33.33% | 1 | 304 | 42.82% |
| LITE240719P00050000 | 2024-06-28 3:24PM EDT | 50.00 | 1.80 | 0.80 | 1.55 | -0.95 | -34.55% | 5 | 132 | 40.94% |
| LITE240719P00052500 | 2024-06-28 1:41PM EDT | 52.50 | 3.30 | 1.60 | 3.00 | -1.57 | -32.24% | 3 | 116 | 42.82% |
| LITE240719P00055000 | 2024-06-25 3:21PM EDT | 55.00 | 6.06 | 2.45 | 5.90 | 0.00 | - | 1 | 0 | 68.92% |
| LITE240719P00057500 | 2024-06-21 1:55PM EDT | 57.50 | 9.03 | 4.90 | 8.50 | 0.00 | - | 20 | 29 | 86.23% |
| LITE240719P00060000 | 2024-03-11 12:33PM EDT | 60.00 | 13.60 | 14.90 | 15.70 | 0.00 | - | 1 | 64 | 192.80% |
| LITE240719P00062500 | 2024-03-19 3:28PM EDT | 62.50 | 16.50 | 18.20 | 22.50 | 0.00 | - | 1 | 10 | 259.18% |
| LITE240719P00065000 | 2024-01-24 2:06PM EDT | 65.00 | 12.10 | 15.40 | 18.30 | 0.00 | - | 1 | 18 | 143.70% |
| LITE240719P00070000 | 2024-06-14 1:08PM EDT | 70.00 | 22.76 | 16.70 | 21.10 | 0.00 | - | 20 | 0 | 145.26% |
| LITE240719P00075000 | 2024-01-26 12:30PM EDT | 75.00 | 19.20 | 23.80 | 28.50 | 0.00 | - | 1 | 0 | 164.26% |
| LITE240719P00085000 | 2023-07-03 12:03PM EDT | 85.00 | 28.00 | 34.10 | 36.20 | 0.00 | - | - | 1 | 160.69% |
© 2024 Yahoo. All rights reserved.