The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 2.80 | 5.90 | 0.00 | - | 1 | 0 | 132.13% |
| LSXMK240517C00024000 | 2024-05-02 1:48PM EDT | 24.00 | 1.40 | 1.05 | 4.10 | 0.00 | - | - | 1 | 100.59% |
| LSXMK240517C00025000 | 2024-05-02 1:24PM EDT | 25.00 | 0.97 | 0.55 | 1.60 | +0.32 | +49.23% | 10 | 223 | 76.37% |
| LSXMK240517C00026000 | 2024-05-06 1:31PM EDT | 26.00 | 0.55 | 0.25 | 0.65 | +0.12 | +27.91% | 17 | 1,071 | 49.22% |
| LSXMK240517C00027000 | 2024-05-02 3:42PM EDT | 27.00 | 0.15 | 0.15 | 0.35 | 0.00 | - | 4 | 1,030 | 50.10% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 12 | 632 | 53.13% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 3.80 | 0.00 | - | 61 | 134 | 179.20% |
| LSXMK240517C00030000 | 2024-05-01 9:30AM EDT | 30.00 | 0.25 | 0.00 | 0.05 | 0.00 | - | 8 | 780 | 55.47% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 0.10 | 0.00 | - | 5 | 114 | 64.06% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 82.81% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 112.89% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 260.35% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.40 | 0.00 | - | - | 10 | 108.98% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 239.45% |
| LSXMK240517P00023000 | 2024-05-03 11:34AM EDT | 23.00 | 0.20 | 0.05 | 0.20 | 0.00 | - | 2 | 42 | 50.59% |
| LSXMK240517P00024000 | 2024-05-03 3:40PM EDT | 24.00 | 0.25 | 0.25 | 0.30 | 0.00 | - | 22 | 222 | 49.41% |
| LSXMK240517P00025000 | 2024-05-06 9:56AM EDT | 25.00 | 0.50 | 0.35 | 0.50 | -0.18 | -26.47% | 3 | 374 | 41.31% |
| LSXMK240517P00026000 | 2024-04-22 12:10PM EDT | 26.00 | 1.62 | 0.25 | 2.40 | 0.00 | - | 14 | 384 | 59.28% |
| LSXMK240517P00027000 | 2024-04-30 11:23AM EDT | 27.00 | 2.28 | 1.60 | 1.90 | 0.00 | - | 4 | 1,357 | 53.52% |
| LSXMK240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 3.50 | 2.50 | 2.75 | 0.00 | - | 20 | 365 | 57.42% |
| LSXMK240517P00029000 | 2024-04-22 9:58AM EDT | 29.00 | 4.40 | 3.40 | 3.70 | 0.00 | - | 5 | 143 | 65.63% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 2.50 | 4.70 | 0.00 | - | 10 | 50 | 76.95% |
© 2024 Yahoo. All rights reserved.