Options Chain for LOEWS CORP COM (L) - $80.90 as of 9/6/2024 3:54:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 37.70 | 41.60 | % | 0 | 0 | 3.06 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 32.60 | 36.60 | % | 0 | 0 | 2.63 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 50.00 | 27.60 | 31.70 | 26.55 | 0.00 | 0.00% | 0 | 2 | 2.28 | 1.00 | 0.00 | -0.01 | 4/19/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 22.70 | 26.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 19.20 | 21.70 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 65.00 | 14.20 | 16.70 | 15.40 | 0.00 | 0.00% | 0 | 16 | 1.27 | 1.00 | 0.00 | -0.01 | 7/30/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 9.30 | 11.60 | 9.70 | 0.00 | 0.00% | 0 | 19 | 0.95 | 1.00 | 0.00 | -0.01 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 4.50 | 5.20 | 4.62 | 0.00 | 0.00% | 0 | 56 | 0.35 | 0.93 | 0.04 | -0.03 | 8/20/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 0.75 | 0.90 | 2.35 | 0.00 | 0.00% | 0 | 175 | 0.16 | 0.44 | 0.16 | -0.04 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 34 | 149 | 0.22 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.36 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 4:00:02 PM EST |
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.28 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 45.00 | 0.00 | 0.60 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.90 | 0.00 | 0.00 | -0.01 | 8/1/2024 | 9/6/2024 4:00:02 PM EST |
| 50.00 | 0.00 | 0.65 | 0.07 | 0.00 | 0.00% | 0 | 30 | 1.64 | 0.00 | 0.00 | -0.01 | 8/5/2024 | 9/6/2024 4:00:02 PM EST |
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 4:00:02 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.14 | 0.00 | 0.00 | -0.01 | 8/16/2024 | 9/6/2024 4:00:02 PM EST |
| 65.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 73 | 0.89 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 70.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 232 | 0.64 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 4:00:02 PM EST |
| 75.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 148 | 0.21 | -0.07 | 0.04 | -0.03 | 8/30/2024 | 9/6/2024 4:00:02 PM EST |
| 80.00 | 1.20 | 1.35 | 0.55 | 0.00 | 0.00% | 0 | 60 | 0.17 | -0.56 | 0.16 | -0.04 | 9/5/2024 | 9/6/2024 4:00:02 PM EST |
| 85.00 | 4.20 | 7.00 | 5.44 | +1.24 | +29.53% | 1 | 1 | 0.58 | -0.99 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 4:00:02 PM EST |
| 90.00 | 9.90 | 11.00 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 95.00 | 13.40 | 16.10 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 100.00 | 19.10 | 21.10 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 105.00 | 23.60 | 27.50 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST | |||
| 110.00 | 28.40 | 32.50 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:02 PM EST |