Lumen Technologies, Inc. (LUMN)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1.00
Callsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240628C00001000 | 2024-06-25 12:51PM EDT | 2024-06-28 | 0.06 | 0.00 | 0.00 | -0.03 | -33.33% | 28 | 118 | 6.25% |
| LUMN240705C00001000 | 2024-06-25 3:54PM EDT | 2024-07-05 | 0.05 | 0.00 | 0.00 | -0.04 | -44.44% | 36 | 62 | 3.13% |
| LUMN240712C00001000 | 2024-06-25 3:58PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | -0.08 | -61.54% | 4 | 116 | 3.13% |
| LUMN240719C00001000 | 2024-06-25 3:58PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | -0.04 | -36.36% | 411 | 2,112 | 3.13% |
| LUMN240726C00001000 | 2024-06-25 12:42PM EDT | 2024-07-26 | 0.10 | 0.00 | 0.00 | -0.02 | -16.67% | 20 | 47 | 1.56% |
| LUMN240802C00001000 | 2024-06-17 1:45PM EDT | 2024-08-02 | 0.19 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| LUMN241018C00001000 | 2024-06-25 2:21PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | -0.02 | -9.52% | 50 | 1,046 | 1.56% |
| LUMN250117C00001000 | 2024-06-25 10:27AM EDT | 2025-01-17 | 0.25 | 0.00 | 0.00 | -0.04 | -13.79% | 11 | 3,108 | 0.78% |
| LUMN250321C00001000 | 2024-06-24 3:52PM EDT | 2025-03-21 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 290 | 0.78% |
| LUMN250620C00001000 | 2024-06-18 10:43AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.00 | 0.00 | - | 40 | 199 | 0.78% |
| LUMN251219C00001000 | 2024-06-20 3:10PM EDT | 2025-12-19 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 1,397 | 0.39% |
| LUMN260116C00001000 | 2024-06-25 10:25AM EDT | 2026-01-16 | 0.42 | 0.00 | 0.00 | -0.02 | -4.55% | 10 | 4,557 | 0.39% |
| LUMN261218C00001000 | 2024-06-24 10:47AM EDT | 2026-12-18 | 0.63 | 0.00 | 0.00 | 0.00 | - | 20 | 235 | 0.39% |
Putsfor28 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN240628P00001000 | 2024-06-25 3:21PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.00 | -0.01 | -50.00% | 11 | 873 | 0.00% |
| LUMN240705P00001000 | 2024-06-25 3:59PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | +0.01 | +33.33% | 151 | 1,332 | 0.00% |
| LUMN240712P00001000 | 2024-06-25 3:59PM EDT | 2024-07-12 | 0.05 | 0.00 | 0.00 | +0.03 | +150.00% | 59 | 480 | 0.00% |
| LUMN240719P00001000 | 2024-06-25 3:55PM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | +0.01 | +25.00% | 36 | 2,230 | 0.00% |
| LUMN240726P00001000 | 2024-06-25 3:59PM EDT | 2024-07-26 | 0.07 | 0.00 | 0.00 | +0.02 | +40.00% | 11 | 54 | 0.00% |
| LUMN240802P00001000 | 2024-06-24 1:11PM EDT | 2024-08-02 | 0.07 | 0.00 | 0.00 | 0.00 | - | 22 | 134 | 0.00% |
| LUMN241018P00001000 | 2024-06-25 3:59PM EDT | 2024-10-18 | 0.15 | 0.00 | 0.00 | +0.02 | +15.38% | 5 | 2,626 | 0.00% |
| LUMN250117P00001000 | 2024-06-25 2:09PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | +0.02 | +11.11% | 45 | 22,056 | 0.00% |
| LUMN250321P00001000 | 2024-06-25 2:00PM EDT | 2025-03-21 | 0.24 | 0.00 | 0.00 | +0.01 | +4.35% | 50 | 524 | 0.00% |
| LUMN250620P00001000 | 2024-06-17 10:43AM EDT | 2025-06-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 153 | 0.00% |
| LUMN251219P00001000 | 2024-06-24 10:34AM EDT | 2025-12-19 | 0.32 | 0.00 | 0.00 | 0.00 | - | 30 | 49,533 | 0.00% |
| LUMN260116P00001000 | 2024-06-25 12:26PM EDT | 2026-01-16 | 0.38 | 0.00 | 0.00 | +0.03 | +8.57% | 2 | 3,166 | 0.00% |
| LUMN261218P00001000 | 2024-06-25 2:09PM EDT | 2026-12-18 | 0.46 | 0.00 | 0.00 | +0.06 | +15.00% | 40 | 107,764 | 0.00% |
© 2024 Yahoo. All rights reserved.