Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMND240328C00015000 | 2024-03-22 3:22PM EDT | 2024-03-28 | 1.25 | 1.35 | 1.65 | 0.00 | - | 21 | 10 | 152.34% |
LMND240405C00015000 | 2024-03-28 9:34AM EDT | 2024-04-05 | 1.70 | 1.40 | 1.60 | -0.06 | -3.41% | 6 | 26 | 50.78% |
LMND240412C00015000 | 2024-03-27 1:29PM EDT | 2024-04-12 | 1.65 | 1.55 | 1.65 | 0.00 | - | 1 | 7 | 50.39% |
LMND240419C00015000 | 2024-03-28 2:01PM EDT | 2024-04-19 | 1.90 | 1.65 | 1.75 | -0.04 | -2.06% | 5 | 49 | 50.78% |
LMND240426C00015000 | 2024-03-20 3:03PM EDT | 2024-04-26 | 2.10 | 1.75 | 2.00 | 0.00 | - | 35 | 35 | 56.25% |
LMND240517C00015000 | 2024-03-28 11:02AM EDT | 2024-05-17 | 2.63 | 2.45 | 2.60 | -0.45 | -14.61% | 8 | 77 | 73.83% |
LMND240621C00015000 | 2024-03-26 10:27AM EDT | 2024-06-21 | 3.00 | 2.60 | 2.90 | 0.00 | - | 10 | 894 | 64.70% |
LMND240719C00015000 | 2024-03-28 10:01AM EDT | 2024-07-19 | 3.20 | 2.95 | 3.10 | +0.30 | +10.34% | 30 | 126 | 64.45% |
LMND240920C00015000 | 2024-03-19 12:35PM EDT | 2024-09-20 | 3.58 | 3.60 | 3.80 | 0.00 | - | 1 | 87 | 67.92% |
LMND250117C00015000 | 2024-03-26 10:56AM EDT | 2025-01-17 | 4.80 | 4.50 | 4.70 | 0.00 | - | 55 | 1,661 | 69.34% |
LMND251219C00015000 | 2024-03-27 10:30AM EDT | 2025-12-19 | 6.80 | 6.00 | 6.60 | 0.00 | - | 2 | 48 | 69.85% |
LMND260116C00015000 | 2024-03-26 9:30AM EDT | 2026-01-16 | 6.80 | 6.40 | 6.80 | +0.10 | +1.49% | 1 | 963 | 72.36% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LMND240328P00015000 | 2024-03-27 12:14PM EDT | 2024-03-28 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 224 | 112.50% |
LMND240405P00015000 | 2024-03-28 3:33PM EDT | 2024-04-05 | 0.05 | 0.00 | 0.10 | 0.00 | - | 5 | 138 | 54.30% |
LMND240412P00015000 | 2024-03-28 3:36PM EDT | 2024-04-12 | 0.17 | 0.10 | 0.20 | -0.03 | -16.67% | 27 | 269 | 52.54% |
LMND240419P00015000 | 2024-03-28 3:34PM EDT | 2024-04-19 | 0.28 | 0.25 | 0.30 | -0.07 | -21.21% | 20 | 511 | 50.29% |
LMND240426P00015000 | 2024-03-28 11:47AM EDT | 2024-04-26 | 0.30 | 0.30 | 0.45 | -0.08 | -21.05% | 2 | 64 | 50.98% |
LMND240503P00015000 | 2024-03-28 2:24PM EDT | 2024-05-03 | 0.65 | 0.60 | 0.80 | -0.04 | -5.80% | 3 | 3 | 64.65% |
LMND240517P00015000 | 2024-03-27 1:51PM EDT | 2024-05-17 | 1.15 | 1.00 | 1.10 | 0.00 | - | 3 | 284 | 71.29% |
LMND240621P00015000 | 2024-03-26 3:48PM EDT | 2024-06-21 | 1.40 | 1.30 | 1.35 | 0.00 | - | 2 | 1,093 | 64.55% |
LMND240719P00015000 | 2024-03-27 9:30AM EDT | 2024-07-19 | 1.55 | 1.45 | 1.55 | 0.00 | - | 1 | 294 | 61.33% |
LMND240920P00015000 | 2024-03-26 10:58AM EDT | 2024-09-20 | 2.10 | 2.05 | 2.15 | 0.00 | - | 81 | 151 | 63.62% |
LMND250117P00015000 | 2024-03-28 12:59PM EDT | 2025-01-17 | 2.80 | 2.75 | 2.90 | -0.05 | -1.75% | 3 | 894 | 62.70% |
LMND251219P00015000 | 2024-03-28 1:00PM EDT | 2025-12-19 | 4.38 | 4.30 | 4.60 | -0.07 | -1.57% | 40 | 109 | 64.11% |
LMND260116P00015000 | 2024-03-28 2:40PM EDT | 2026-01-16 | 4.46 | 4.40 | 4.60 | -0.14 | -3.04% | 41 | 295 | 63.38% |