Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219C00000500 | 2024-06-24 9:30AM EDT | 0.50 | 0.92 | 0.43 | 1.08 | 0.00 | - | 10 | 535 | 111.72% |
| LUMN251219C00001000 | 2024-06-26 11:36AM EDT | 1.00 | 0.40 | 0.01 | 1.23 | 0.00 | - | 32 | 1,400 | 121.88% |
| LUMN251219C00001500 | 2024-06-28 1:21PM EDT | 1.50 | 0.29 | 0.28 | 0.47 | +0.04 | +16.00% | 2 | 2,811 | 92.97% |
| LUMN251219C00002000 | 2024-06-27 1:42PM EDT | 2.00 | 0.20 | 0.08 | 0.25 | 0.00 | - | 18 | 2,172 | 68.75% |
| LUMN251219C00002500 | 2024-06-27 1:34PM EDT | 2.50 | 0.14 | 0.14 | 0.18 | 0.00 | - | 4 | 901 | 78.52% |
| LUMN251219C00003000 | 2024-06-26 12:03PM EDT | 3.00 | 0.10 | 0.00 | 0.14 | 0.00 | - | 10 | 1,245 | 66.02% |
| LUMN251219C00003500 | 2024-06-26 9:31AM EDT | 3.50 | 0.09 | 0.09 | 1.15 | 0.00 | - | 8 | 1,613 | 183.98% |
| LUMN251219C00004000 | 2024-06-28 11:59AM EDT | 4.00 | 0.06 | 0.06 | 0.10 | 0.00 | - | 2 | 966 | 79.69% |
| LUMN251219C00004500 | 2024-06-28 11:55AM EDT | 4.50 | 0.07 | 0.00 | 0.08 | +0.02 | +40.00% | 4 | 502 | 71.88% |
| LUMN251219C00005000 | 2024-06-28 1:05PM EDT | 5.00 | 0.07 | 0.05 | 0.08 | +0.01 | +16.67% | 102 | 3,568 | 83.59% |
| LUMN251219C00005500 | 2024-06-28 9:30AM EDT | 5.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 4 | 335 | 82.03% |
| LUMN251219C00007000 | 2024-06-28 3:30PM EDT | 7.00 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 8 | 2,251 | 89.84% |
| LUMN251219C00010000 | 2024-06-28 3:26PM EDT | 10.00 | 0.04 | 0.01 | 0.05 | +0.01 | +33.33% | 17 | 2,145 | 92.19% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN251219P00000500 | 2024-06-27 10:47AM EDT | 0.50 | 0.10 | 0.00 | 0.14 | 0.00 | - | 200 | 1,557 | 75.78% |
| LUMN251219P00001000 | 2024-06-28 3:40PM EDT | 1.00 | 0.31 | 0.29 | 0.34 | -0.07 | -18.42% | 2 | 49,535 | 73.83% |
| LUMN251219P00001500 | 2024-06-25 10:39AM EDT | 1.50 | 0.52 | 0.00 | 1.93 | 0.00 | - | 2 | 836 | 132.81% |
| LUMN251219P00002000 | 2024-06-28 3:06PM EDT | 2.00 | 1.05 | 0.85 | 1.20 | +0.15 | +16.67% | 1 | 7,598 | 60.94% |
| LUMN251219P00002500 | 2024-05-16 3:33PM EDT | 2.50 | 1.47 | 1.15 | 1.76 | 0.00 | - | 40 | 15,820 | 54.69% |
| LUMN251219P00003000 | 2024-05-02 9:30AM EDT | 3.00 | 1.73 | 1.30 | 1.99 | 0.00 | - | 1 | 792 | 71.09% |
| LUMN251219P00003500 | 2024-01-22 2:20PM EDT | 3.50 | 2.37 | 1.91 | 2.15 | 0.00 | - | 2 | 640 | 0.00% |
| LUMN251219P00004000 | 2024-01-22 2:22PM EDT | 4.00 | 2.80 | 2.29 | 2.62 | 0.00 | - | 2 | 201 | 0.00% |
| LUMN251219P00004500 | 2024-01-22 2:26PM EDT | 4.50 | 3.25 | 2.98 | 3.05 | 0.00 | - | 1 | 17 | 0.00% |
| LUMN251219P00005000 | 2024-04-26 9:51AM EDT | 5.00 | 3.75 | 3.50 | 4.10 | 0.00 | - | 7 | 0 | 115.63% |
| LUMN251219P00005500 | 2024-04-18 11:03AM EDT | 5.50 | 4.18 | 3.90 | 4.65 | 0.00 | - | 3 | 4 | 128.91% |
| LUMN251219P00007000 | 2024-04-15 9:57AM EDT | 7.00 | 5.60 | 5.65 | 5.75 | 0.00 | - | 10 | 0 | 0.00% |
| LUMN251219P00010000 | 2023-09-14 9:51AM EDT | 10.00 | 8.50 | 7.20 | 9.55 | 0.00 | - | 1 | 1 | 228.52% |
© 2024 Yahoo. All rights reserved.