Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $3.94 as of 3/28/2025 8:21:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 2.71 | 2.99 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.50 | 2.18 | 2.71 | % | 0 | 0 | 4.04 | 1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 1.72 | 2.21 | % | 0 | 0 | 1.60 | 0.98 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.22 | 1.79 | % | 0 | 0 | 0.95 | 0.93 | 0.10 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 1.05 | 1.25 | % | 0 | 0 | 1.11 | 0.84 | 0.19 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.71 | 0.76 | 0.71 | -0.28 | -28.29% | 40 | 2 | 0.87 | 0.71 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.44 | 0.48 | 0.46 | -0.09 | -16.37% | 22 | 125 | 0.83 | 0.55 | 0.33 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.08 | 0.30 | 0.26 | -0.11 | -29.73% | 65 | 296 | 0.65 | 0.39 | 0.32 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.18 | 0.17 | -0.05 | -22.73% | 143 | 327 | 0.66 | 0.27 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.04 | 0.12 | 0.10 | -0.03 | -23.08% | 6 | 167 | 0.78 | 0.19 | 0.21 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.06 | 0.09 | 0.09 | -0.04 | -30.77% | 87 | 185 | 0.89 | 0.13 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 268 | 0.86 | 0.06 | 0.09 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 8.00 | 0.00 | 0.20 | 0.03 | 0.00 | 0.00% | 0 | 90 | 1.67 | 0.02 | 0.03 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 9.00 | 0.00 | 0.19 | % | 0 | 0 | 1.81 | 0.01 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.27 | % | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 1.50 | 0.00 | 0.14 | % | 0 | 0 | 2.41 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.00 | 0.00 | 0.16 | 0.07 | 0.00 | 0.00% | 0 | 3 | 1.88 | -0.02 | 0.03 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 2.50 | 0.00 | 0.20 | % | 0 | 0 | 1.23 | -0.07 | 0.10 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.11 | 0.14 | 0.14 | +0.03 | +27.28% | 1 | 771 | 0.90 | -0.16 | 0.19 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.25 | 0.29 | 0.28 | +0.05 | +21.74% | 70 | 14 | 0.86 | -0.29 | 0.28 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.49 | 0.52 | 0.44 | 0.00 | 0.00% | 52 | 326 | 0.84 | -0.45 | 0.33 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.61 | 0.85 | 0.83 | +0.11 | +15.28% | 665 | 54 | 0.66 | -0.61 | 0.32 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 1.01 | 1.24 | 1.22 | +0.13 | +11.93% | 55 | 166 | 0.63 | -0.73 | 0.27 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 1.41 | 1.67 | 1.47 | 0.00 | 0.00% | 0 | 5 | 0.81 | -0.81 | 0.21 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 1.90 | 2.33 | 2.15 | +0.65 | +43.34% | 2 | 49 | 0.50 | -0.87 | 0.16 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 2.81 | 3.15 | % | 0 | 0 | 1.13 | -0.94 | 0.09 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 3.35 | 4.15 | % | 0 | 0 | 1.32 | -0.98 | 0.03 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.40 | 5.80 | % | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 10.00 | 6.00 | 6.15 | % | 0 | 0 | 1.61 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST |