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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 3.10 | 5.50 | 3.60 | -0.05 | -1.37% | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 2.85 | 5.00 | 3.69 | 0.00 | 0.00% | 0 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 2.12 | 4.50 | 3.09 | % | 1 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 2.00 | 1.30 | 4.00 | % | 0 | 0 | 0.00 | 0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 1.38 | 2.47 | % | 0 | 0 | 1.34 | 0.96 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 1.95 | 0.98 | -0.28 | -22.23% | 1 | 12 | 1.24 | 0.88 | 0.20 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 3.50 | 0.61 | 2.09 | 0.62 | -0.23 | -27.06% | 12 | 50 | 2.54 | 0.73 | 0.32 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.33 | 0.71 | 0.38 | -0.12 | -24.00% | 12 | 65 | 1.08 | 0.55 | 0.40 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.17 | 0.48 | 0.21 | -0.10 | -32.26% | 37 | 716 | 1.07 | 0.36 | 0.37 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | +0.03 | +25.00% | 2 | 102 | 0.97 | 0.22 | 0.29 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.01 | 0.39 | 0.15 | 0.00 | 0.00% | 0 | 234 | 1.29 | 0.14 | 0.21 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 0.00 | 0.08 | 0.05 | -0.01 | -16.67% | 3 | 113 | 1.08 | 0.08 | 0.13 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 87 | 1.13 | 0.04 | 0.08 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.00 | 0.00 | 0.87 | 0.04 | 0.00 | 0.00% | 0 | 55 | 1.20 | 0.02 | 0.05 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 0.00 | 0.95 | % | 0 | 0 | 3.14 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 1.27 | 0.02 | 0.00 | 0.00% | 0 | 3 | 3.24 | 0.00 | 0.01 | 0.00 | 3/24/2025 | 3/28/2025 3:59:53 PM EST |
| 8.50 | 0.00 | 1.27 | % | 0 | 0 | 3.38 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 1.27 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 0.00 | 1.26 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 4 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 1.00 | 0.00 | 0.02 | 0.38 | 0.00 | 0.00% | 0 | 1 | 2.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 1.50 | 0.00 | 0.20 | 0.35 | % | 1 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 3:59:53 PM EST | |
| 2.00 | 0.00 | 0.12 | % | 0 | 0 | 2.03 | -0.01 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 2.50 | 0.00 | 0.59 | % | 0 | 0 | 1.25 | -0.04 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.16 | % | 0 | 0 | 1.11 | -0.12 | 0.20 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 3.50 | 0.18 | 0.26 | 0.19 | 0.00 | 0.00% | 0 | 59 | 0.91 | -0.27 | 0.32 | -0.01 | 3/27/2025 | 3/28/2025 3:59:53 PM EST |
| 4.00 | 0.38 | 1.10 | 0.45 | +0.08 | +21.63% | 22 | 99 | 1.52 | -0.45 | 0.40 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 4.50 | 0.71 | 0.85 | 0.78 | +0.13 | +20.00% | 5 | 283 | 0.92 | -0.64 | 0.37 | -0.01 | 3/28/2025 | 3/28/2025 3:59:53 PM EST |
| 5.00 | 0.69 | 2.23 | 0.55 | 0.00 | 0.00% | 0 | 16 | 1.58 | -0.78 | 0.29 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 5.50 | 0.50 | 2.33 | 1.41 | 0.00 | 0.00% | 0 | 12 | 1.19 | -0.86 | 0.21 | 0.00 | 3/26/2025 | 3/28/2025 3:59:53 PM EST |
| 6.00 | 2.02 | 2.55 | 1.19 | 0.00 | 0.00% | 0 | 5 | 1.17 | -0.92 | 0.13 | 0.00 | 3/19/2025 | 3/28/2025 3:59:53 PM EST |
| 6.50 | 2.44 | 2.74 | % | 0 | 0 | 1.46 | -0.96 | 0.08 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 7.00 | 2.93 | 5.45 | 2.22 | 0.00 | 0.00% | 0 | 13 | 1.59 | -0.98 | 0.05 | 0.00 | 3/18/2025 | 3/28/2025 3:59:53 PM EST |
| 7.50 | 3.40 | 3.70 | % | 0 | 0 | 1.72 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.00 | 3.55 | 4.20 | % | 0 | 0 | 1.83 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 8.50 | 3.90 | 5.25 | % | 0 | 0 | 1.94 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.00 | 4.90 | 5.55 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST | |||
| 9.50 | 4.90 | 5.70 | % | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:53 PM EST |