The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920C00021000 | 2024-01-02 10:30AM EDT | 21.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240920C00022000 | 2024-05-29 11:01AM EDT | 22.00 | 1.89 | 0.00 | 4.70 | 0.00 | - | 54 | 1,054 | 89.70% |
| LSXMK240920C00023000 | 2024-02-05 10:30AM EDT | 23.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| LSXMK240920C00024000 | 2024-05-24 12:07PM EDT | 24.00 | 1.30 | 0.00 | 4.40 | +0.35 | +36.84% | 2 | 3 | 55.15% |
| LSXMK240920C00025000 | 2024-05-28 10:01AM EDT | 25.00 | 0.85 | 0.60 | 1.20 | 0.00 | - | 5 | 700 | 41.55% |
| LSXMK240920C00027000 | 2023-12-15 10:30AM EDT | 27.00 | 4.60 | 4.80 | 8.50 | 0.00 | - | 2 | 2 | 164.14% |
| LSXMK240920C00028000 | 2024-05-29 3:17PM EDT | 28.00 | 0.27 | 0.00 | 0.60 | 0.00 | - | 4 | 110 | 42.82% |
| LSXMK240920C00029000 | 2024-05-28 11:10AM EDT | 29.00 | 0.20 | 0.00 | 0.50 | 0.00 | - | 10 | 123 | 43.99% |
| LSXMK240920C00030000 | 2024-05-29 2:14PM EDT | 30.00 | 0.15 | 0.00 | 0.45 | 0.00 | - | 2 | 509 | 46.09% |
| LSXMK240920C00031000 | 2024-03-19 1:57PM EDT | 31.00 | 2.40 | 0.00 | 2.30 | 0.00 | - | 11 | 11 | 68.99% |
| LSXMK240920C00032000 | 2024-05-28 12:42PM EDT | 32.00 | 0.11 | 0.00 | 3.00 | 0.00 | - | 10 | 190 | 81.10% |
| LSXMK240920C00035000 | 2023-12-18 10:30AM EDT | 35.00 | 1.55 | 1.35 | 4.30 | 0.00 | - | - | 1 | 121.00% |
| LSXMK240920C00036000 | 2024-01-04 10:30AM EDT | 36.00 | 2.10 | 1.00 | 4.00 | 0.00 | - | - | 1 | 117.38% |
| LSXMK240920C00037000 | 2024-01-04 10:30AM EDT | 37.00 | 2.10 | 1.10 | 3.50 | 0.00 | - | - | 1 | 116.16% |
| LSXMK240920C00038000 | 2024-05-23 12:15PM EDT | 38.00 | 0.05 | 0.00 | 3.00 | 0.00 | - | 45 | 51 | 100.49% |
| LSXMK240920C00040000 | 2024-03-25 9:30AM EDT | 40.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
| LSXMK240920C00045000 | 2024-03-19 9:30AM EDT | 45.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 25.00% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240920P00015000 | 2024-03-07 10:30AM EDT | 15.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 134.86% |
| LSXMK240920P00020000 | 2024-04-25 1:41PM EDT | 20.00 | 1.50 | 0.45 | 0.80 | 0.00 | - | 350 | 1,366 | 39.16% |
| LSXMK240920P00021000 | 2024-05-24 10:24AM EDT | 21.00 | 1.00 | 0.00 | 2.90 | 0.00 | - | 1 | 8 | 77.05% |
| LSXMK240920P00022000 | 2024-05-23 2:00PM EDT | 22.00 | 1.40 | 0.00 | 4.80 | 0.00 | - | 10 | 13 | 55.54% |
| LSXMK240920P00023000 | 2024-05-17 10:04AM EDT | 23.00 | 1.00 | 0.00 | 4.80 | 0.00 | - | 1 | 9 | 93.16% |
| LSXMK240920P00024000 | 2024-04-25 1:41PM EDT | 24.00 | 1.85 | 2.15 | 2.60 | 0.00 | - | 350 | 1,361 | 36.18% |
| LSXMK240920P00025000 | 2024-04-25 1:41PM EDT | 25.00 | 0.60 | 2.75 | 5.50 | 0.00 | - | 175 | 356 | 53.66% |
| LSXMK240920P00026000 | 2024-01-25 10:30AM EDT | 26.00 | 1.90 | 0.25 | 5.00 | 0.00 | - | 1 | 1 | 57.18% |
| LSXMK240920P00027000 | 2024-04-18 2:22PM EDT | 27.00 | 3.90 | 2.20 | 6.00 | 0.00 | - | 1 | 1 | 62.70% |
| LSXMK240920P00030000 | 2024-05-23 12:21PM EDT | 30.00 | 8.00 | 7.10 | 8.00 | 0.00 | - | 20 | 4,227 | 52.44% |
| LSXMK240920P00035000 | 2024-03-04 10:30AM EDT | 35.00 | 7.00 | 5.20 | 10.00 | 0.00 | - | 7 | 7 | 0.00% |
| LSXMK240920P00038000 | 2024-01-29 10:30AM EDT | 38.00 | 8.25 | 0.00 | 0.00 | 0.00 | - | - | 15 | 0.00% |
| LSXMK240920P00040000 | 2024-03-04 10:53AM EDT | 40.00 | 11.40 | 10.30 | 15.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.