Lumen Technologies, Inc. (LUMN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:40AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117C00000500 | 2024-05-09 3:00PM EDT | 0.50 | 0.89 | 0.74 | 1.46 | 0.00 | - | 1 | 322 | 0.00% |
| LUMN250117C00001000 | 2024-06-17 10:12AM EDT | 1.00 | 0.30 | 0.27 | 0.31 | -0.04 | -11.76% | 12 | 2,964 | 80.47% |
| LUMN250117C00001500 | 2024-06-17 10:59AM EDT | 1.50 | 0.13 | 0.13 | 0.15 | -0.02 | -13.33% | 146 | 3,927 | 79.69% |
| LUMN250117C00002000 | 2024-06-17 9:36AM EDT | 2.00 | 0.09 | 0.07 | 0.08 | 0.00 | - | 25 | 11,027 | 81.25% |
| LUMN250117C00002500 | 2024-06-17 10:57AM EDT | 2.50 | 0.05 | 0.02 | 0.06 | -0.01 | -16.67% | 12 | 16,393 | 81.25% |
| LUMN250117C00003000 | 2024-06-14 3:57PM EDT | 3.00 | 0.04 | 0.03 | 0.04 | 0.00 | - | 502 | 9,631 | 89.06% |
| LUMN250117C00003500 | 2024-06-14 11:45AM EDT | 3.50 | 0.02 | 0.02 | 0.04 | 0.00 | - | 1 | 2,141 | 95.31% |
| LUMN250117C00004000 | 2024-06-14 10:38AM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 10 | 7,614 | 102.34% |
| LUMN250117C00004500 | 2024-06-14 11:26AM EDT | 4.50 | 0.03 | 0.00 | 0.12 | 0.00 | - | 3 | 2,072 | 125.78% |
| LUMN250117C00005000 | 2024-06-13 11:58AM EDT | 5.00 | 0.02 | 0.02 | 0.04 | 0.00 | - | 31 | 12,985 | 114.06% |
| LUMN250117C00005500 | 2024-06-14 3:17PM EDT | 5.50 | 0.03 | 0.01 | 0.10 | 0.00 | - | 38 | 1,225 | 134.38% |
| LUMN250117C00007000 | 2024-06-14 1:52PM EDT | 7.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 30 | 12,255 | 115.63% |
| LUMN250117C00010000 | 2024-06-14 1:56PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 6,070 | 125.00% |
| LUMN250117C00012000 | 2024-06-14 1:56PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 3,513 | 125.00% |
| LUMN250117C00015000 | 2024-05-28 9:47AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2,600 | 131.25% |
| LUMN250117C00017000 | 2024-05-14 3:27PM EDT | 17.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1,118 | 137.50% |
| LUMN250117C00020000 | 2024-05-23 11:19AM EDT | 20.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,715 | 143.75% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250117P00000500 | 2024-06-14 9:51AM EDT | 0.50 | 0.05 | 0.01 | 0.04 | 0.00 | - | 2 | 3,354 | 82.81% |
| LUMN250117P00001000 | 2024-06-17 11:07AM EDT | 1.00 | 0.19 | 0.17 | 0.20 | +0.01 | +5.56% | 33 | 22,044 | 70.31% |
| LUMN250117P00001500 | 2024-06-13 2:02PM EDT | 1.50 | 0.45 | 0.50 | 0.53 | 0.00 | - | 11 | 5,800 | 63.67% |
| LUMN250117P00002000 | 2024-06-17 10:31AM EDT | 2.00 | 0.94 | 0.81 | 0.96 | +0.04 | +4.44% | 10 | 10,861 | 64.06% |
| LUMN250117P00002500 | 2024-06-05 1:26PM EDT | 2.50 | 1.24 | 1.28 | 1.60 | 0.00 | - | 10 | 16,392 | 65.63% |
| LUMN250117P00003000 | 2024-04-30 10:01AM EDT | 3.00 | 1.83 | 1.56 | 1.80 | 0.00 | - | 1 | 14,559 | 0.00% |
| LUMN250117P00003500 | 2024-05-29 2:20PM EDT | 3.50 | 2.25 | 2.17 | 2.55 | 0.00 | - | 14 | 230 | 138.28% |
| LUMN250117P00004000 | 2024-06-05 11:52AM EDT | 4.00 | 2.69 | 2.84 | 3.10 | 0.00 | - | 5 | 5,024 | 111.72% |
| LUMN250117P00004500 | 2024-04-12 12:31PM EDT | 4.50 | 3.10 | 3.05 | 3.40 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250117P00005000 | 2024-04-04 10:17AM EDT | 5.00 | 3.60 | 3.35 | 3.90 | 0.00 | - | 4 | 4 | 0.00% |
| LUMN250117P00005500 | 2024-01-18 3:01PM EDT | 5.50 | 4.03 | 2.00 | 4.20 | 0.00 | - | 21 | 0 | 0.00% |
| LUMN250117P00007000 | 2024-04-11 10:59AM EDT | 7.00 | 5.60 | 5.45 | 5.75 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN250117P00010000 | 2024-03-28 9:42AM EDT | 10.00 | 8.37 | 8.55 | 8.80 | 0.00 | - | 2 | 0 | 0.00% |
| LUMN250117P00012000 | 2024-02-29 4:37PM EDT | 12.00 | 10.45 | 9.40 | 11.50 | 0.00 | - | 1 | 5 | 351.17% |
| LUMN250117P00015000 | 2023-02-08 10:30AM EDT | 15.00 | 11.00 | 12.15 | 12.40 | 0.00 | - | 1 | 11 | 0.00% |
| LUMN250117P00017000 | 2023-01-13 11:37AM EDT | 17.00 | 10.75 | 12.95 | 13.50 | 0.00 | - | 1 | 0 | 0.00% |
| LUMN250117P00020000 | 2024-03-06 4:03PM EDT | 20.00 | 18.31 | 17.00 | 20.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.