Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.55 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 5.50 | 5.80 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.50 | 5.00 | 5.70 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 4.50 | 4.65 | 4.53 | 0.00 | 0.00% | 0 | 5 | 1.96 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 3.50 | 3.95 | 4.70 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 3.50 | 4.20 | % | 0 | 0 | 1.86 | 0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.50 | 2.99 | 3.20 | % | 0 | 0 | 1.32 | 0.98 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 2.52 | 2.75 | % | 0 | 0 | 1.17 | 0.95 | 0.05 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.50 | 2.08 | 2.31 | % | 0 | 0 | 0.85 | 0.90 | 0.08 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 1.67 | 1.88 | % | 0 | 0 | 0.84 | 0.84 | 0.12 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 6.50 | 1.29 | 1.54 | % | 0 | 0 | 0.84 | 0.77 | 0.16 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 7.00 | 0.97 | 1.25 | 1.09 | -0.14 | -11.39% | 10 | 59 | 0.77 | 0.67 | 0.19 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.70 | 0.89 | 0.80 | -0.10 | -11.12% | 100 | 3,032 | 0.78 | 0.57 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.51 | 0.63 | 0.61 | -0.12 | -16.44% | 5 | 22 | 0.76 | 0.47 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.35 | 0.46 | 0.42 | -0.03 | -6.67% | 10 | 151 | 0.76 | 0.38 | 0.20 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 0.27 | 0.34 | 0.25 | 0.00 | 0.00% | 0 | 247 | 0.78 | 0.31 | 0.18 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 0.08 | 0.36 | 0.21 | 0.00 | 0.00% | 12 | 18 | 0.79 | 0.25 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.11 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 107 | 0.81 | 0.21 | 0.13 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 0.07 | 0.19 | 0.36 | 0.00 | 0.00% | 0 | 141 | 0.83 | 0.18 | 0.11 | -0.01 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.28 | 0.08 | -0.02 | -20.00% | 2 | 337 | 0.91 | 0.14 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 0.00 | 0.27 | 0.21 | 0.00 | 0.00% | 0 | 20 | 1.25 | 0.09 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.05 | 0.21 | 0.59 | 0.00 | 0.00% | 0 | 23 | 1.04 | 0.08 | 0.07 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 9 | 1.72 | 0.05 | 0.05 | 0.00 | 11/11/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.69 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.03 | 0.03 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 14.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 2.24 | 0.01 | 0.02 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 12 | 2.37 | 0.01 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.04 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.33 | % | 0 | 0 | 2.12 | -0.01 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 2.62 | -0.02 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.10 | % | 0 | 0 | 1.03 | -0.05 | 0.05 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 5.50 | 0.01 | 0.35 | % | 0 | 0 | 0.98 | -0.10 | 0.08 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 6.00 | 0.05 | 0.27 | % | 0 | 0 | 0.78 | -0.16 | 0.12 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 6.50 | 0.23 | 0.39 | 0.26 | 0.00 | 0.00% | 0 | 105 | 0.82 | -0.23 | 0.16 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.38 | 0.54 | 0.45 | 0.00 | 0.00% | 0 | 227 | 0.78 | -0.33 | 0.19 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.60 | 0.80 | 0.78 | 0.00 | 0.00% | 0 | 104 | 0.78 | -0.43 | 0.21 | -0.01 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.81 | 1.06 | 1.02 | -0.03 | -2.86% | 4 | 25 | 0.71 | -0.53 | 0.21 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 1.16 | 1.42 | 0.92 | 0.00 | 0.00% | 0 | 12 | 0.74 | -0.62 | 0.20 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 1.49 | 1.87 | 1.00 | 0.00 | 0.00% | 0 | 10 | 0.87 | -0.69 | 0.18 | -0.01 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 1.94 | 2.37 | 1.45 | 0.00 | 0.00% | 0 | 2 | 0.81 | -0.75 | 0.15 | -0.01 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 2.35 | 2.79 | 1.87 | 0.00 | 0.00% | 0 | 3 | 0.92 | -0.79 | 0.13 | -0.01 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 2.79 | 3.60 | % | 0 | 0 | 0.97 | -0.82 | 0.11 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 11.00 | 2.88 | 3.65 | % | 0 | 0 | 1.06 | -0.86 | 0.10 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 11.50 | 3.55 | 4.15 | 3.12 | 0.00 | 0.00% | 0 | 3 | 1.70 | -0.91 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 4.40 | 4.55 | 3.57 | 0.00 | 0.00% | 0 | 3 | 1.11 | -0.92 | 0.07 | 0.00 | 11/15/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 4.30 | 5.55 | 3.60 | 0.00 | 0.00% | 0 | 0 | 1.18 | -0.95 | 0.05 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 4.80 | 5.55 | % | 0 | 0 | 1.25 | -0.97 | 0.03 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 5.85 | 7.10 | % | 0 | 0 | 1.37 | -0.99 | 0.02 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 6.85 | 7.55 | % | 0 | 0 | 1.48 | -0.99 | 0.01 | 0.00 | 11/20/2024 3:59:48 PM EST |