Options Chain for LIBERTY GLOBAL LTD COM CL A (LBTYA) - $20.29 as of 9/6/2024 3:55:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.60 | 19.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.00 | 13.10 | 17.00 | % | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 10.60 | 14.40 | % | 0 | 0 | 6.81 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 10.00 | 8.10 | 11.90 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.50 | 5.60 | 9.40 | % | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 3.00 | 6.80 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 1.90 | 4.40 | % | 0 | 0 | 2.06 | 0.98 | 0.04 | -0.01 | 9/6/2024 4:00:03 PM EST | |||
| 20.00 | 0.45 | 0.55 | 0.45 | -0.20 | -30.77% | 501 | 832 | 0.32 | 0.52 | 0.32 | -0.02 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.00 | 0.70 | 0.05 | 0.00 | 0.00% | 0 | 7 | 0.81 | 0.03 | 0.05 | 0.00 | 9/4/2024 | 9/6/2024 4:00:03 PM EST |
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.50 | 0.00 | 0.65 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 0.00 | 0.60 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.50 | 0.00 | 0.65 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 0.00 | 0.65 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 5.00 | 0.00 | 0.65 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.65 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 17.50 | 0.00 | 0.10 | 0.10 | +0.07 | +233.34% | 2 | 105 | 0.54 | -0.02 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 4:00:03 PM EST |
| 20.00 | 0.45 | 0.55 | 0.31 | 0.00 | 0.00% | 0 | 63 | 0.32 | -0.48 | 0.32 | -0.02 | 9/5/2024 | 9/6/2024 4:00:03 PM EST |
| 22.50 | 0.60 | 4.30 | % | 0 | 0 | 1.75 | -0.97 | 0.05 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 25.00 | 3.00 | 7.00 | % | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 27.50 | 5.60 | 8.50 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 30.00 | 8.10 | 12.10 | % | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 32.50 | 10.40 | 14.60 | % | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST | |||
| 35.00 | 12.90 | 16.80 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 9/6/2024 4:00:03 PM EST |