Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $5.54 as of 1/22/2025 9:00:20 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 2.93 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 2.86 | 6.00 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.50 | 2.72 | 5.50 | % | 0 | 0 | 0.00 | 1.00 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 2.03 | 5.00 | % | 0 | 0 | 7.89 | 0.98 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.50 | 1.51 | 5.00 | % | 0 | 0 | 5.91 | 0.95 | 0.06 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.15 | 3.45 | 1.73 | 0.00 | 0.00% | 0 | 5 | 3.56 | 0.90 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 4.50 | 0.00 | 3.10 | % | 0 | 0 | 3.63 | 0.81 | 0.16 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 5.00 | 0.49 | 1.18 | 0.97 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.71 | 0.22 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 5.50 | 0.10 | 0.62 | 0.77 | 0.00 | 0.00% | 0 | 10 | 0.42 | 0.59 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 0.31 | 0.48 | 0.47 | 0.00 | 0.00% | 0 | 44 | 0.76 | 0.46 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 6.50 | 0.21 | 0.34 | 0.34 | 0.00 | 0.00% | 0 | 40 | 0.80 | 0.36 | 0.24 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 7.00 | 0.11 | 0.24 | 0.24 | 0.00 | 0.00% | 0 | 23 | 0.79 | 0.28 | 0.21 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 0.07 | 0.94 | 0.16 | 0.00 | 0.00% | 0 | 91 | 1.29 | 0.19 | 0.18 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.00 | 0.14 | 0.14 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.15 | 0.14 | -0.01 | 1/17/2025 | 1/21/2025 3:59:56 PM EST |
| 8.50 | 0.00 | 0.20 | % | 0 | 0 | 1.22 | 0.10 | 0.11 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.00 | % | 0 | 0 | 2.35 | 0.06 | 0.08 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 2 | 3.05 | 0.04 | 0.06 | 0.00 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 10.00 | 0.00 | 0.10 | % | 0 | 0 | 1.25 | 0.03 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.50 | 0.00 | 1.25 | % | 0 | 0 | 3.25 | 0.02 | 0.03 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.41 | % | 0 | 0 | 2.07 | 0.01 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 1.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.00 | 0.00 | 1.31 | % | 0 | 0 | 7.81 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 2.50 | 0.00 | 1.32 | % | 0 | 0 | 6.16 | 0.00 | 0.01 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.00 | 0.00 | 1.25 | % | 0 | 0 | 4.84 | -0.02 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 3.50 | 0.00 | 1.25 | % | 0 | 0 | 4.04 | -0.05 | 0.06 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 4.00 | 0.02 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 20 | 1.52 | -0.10 | 0.11 | -0.01 | 1/16/2025 | 1/21/2025 3:59:56 PM EST |
| 4.50 | 0.12 | 0.44 | 0.17 | 0.00 | 0.00% | 0 | 30 | 1.04 | -0.19 | 0.16 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 5.00 | 0.28 | 0.41 | 0.25 | 0.00 | 0.00% | 0 | 15 | 0.90 | -0.29 | 0.22 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 5.50 | 0.46 | 0.58 | 0.53 | 0.00 | 0.00% | 0 | 40 | 0.82 | -0.41 | 0.26 | -0.01 | 1/21/2025 | 1/21/2025 3:59:56 PM EST |
| 6.00 | 0.81 | 0.94 | 1.06 | 0.00 | 0.00% | 0 | 5 | 0.90 | -0.54 | 0.26 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 6.50 | 0.67 | 1.64 | % | 0 | 0 | 1.93 | -0.64 | 0.24 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 7.00 | 0.00 | 2.73 | 1.83 | 0.00 | 0.00% | 0 | 1 | 2.56 | -0.72 | 0.21 | -0.01 | 1/13/2025 | 1/21/2025 3:59:56 PM EST |
| 7.50 | 0.30 | 2.81 | 1.88 | 0.00 | 0.00% | 0 | 1 | 2.14 | -0.81 | 0.18 | -0.01 | 1/15/2025 | 1/21/2025 3:59:56 PM EST |
| 8.00 | 0.70 | 2.98 | % | 0 | 0 | 1.81 | -0.85 | 0.14 | -0.01 | 1/21/2025 3:59:56 PM EST | |||
| 8.50 | 0.50 | 4.00 | % | 0 | 0 | 2.71 | -0.90 | 0.11 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.00 | 2.90 | 4.85 | % | 0 | 0 | 4.13 | -0.94 | 0.08 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 9.50 | 2.99 | 6.50 | % | 0 | 0 | 4.25 | -0.96 | 0.06 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.00 | 4.25 | 7.00 | % | 0 | 0 | 4.21 | -0.97 | 0.04 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 10.50 | 3.80 | 7.50 | % | 0 | 0 | 4.46 | -0.98 | 0.03 | 0.00 | 1/21/2025 3:59:56 PM EST | |||
| 11.00 | 4.30 | 8.00 | % | 0 | 0 | 4.56 | -0.99 | 0.02 | 0.00 | 1/21/2025 3:59:56 PM EST |