Options Chain for LOEWS CORP COM (L) - $88.33 as of 6/19/2025 7:51:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 41.40 | 45.40 | 43.40 | 0.00 | 0.00% | 0 | 1 | 7.76 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 36.30 | 40.40 | 38.41 | 0.00 | 0.00% | 0 | 2 | 6.67 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 31.30 | 35.40 | % | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 60.00 | 26.30 | 30.40 | % | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 21.80 | 25.40 | 23.31 | % | 2 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST | |
| 70.00 | 16.80 | 20.40 | 18.49 | +0.24 | +1.32% | 2 | 2 | 3.53 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 12.10 | 15.40 | 13.30 | 0.00 | 0.00% | 0 | 7 | 2.81 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 6.90 | 10.40 | 8.87 | 0.00 | 0.00% | 0 | 56 | 2.11 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 1.45 | 5.40 | 4.30 | 0.00 | 0.00% | 0 | 50 | 1.37 | 0.95 | 0.05 | -0.04 | 6/16/2025 | 6/18/2025 3:29:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | -0.04 | -23.53% | 24 | 201 | 0.32 | 0.19 | 0.14 | -0.13 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 95.00 | 0.00 | 0.70 | 0.19 | 0.00 | 0.00% | 0 | 173 | 1.07 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 21 | 2.28 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 110.00 | 0.00 | 2.10 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 115.00 | 0.00 | 2.10 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 3.86 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 0.00 | 2.10 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/10/2025 | 6/18/2025 3:29:04 PM EST |
| 50.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:29:04 PM EST |
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 65.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:29:04 PM EST |
| 70.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 11 | 3.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 6/18/2025 3:29:04 PM EST |
| 75.00 | 0.00 | 2.15 | 0.66 | 0.00 | 0.00% | 0 | 42 | 2.82 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:29:04 PM EST |
| 80.00 | 0.00 | 2.15 | 0.15 | 0.00 | 0.00% | 0 | 49 | 2.12 | 0.00 | 0.00 | 0.00 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 85.00 | 0.00 | 2.15 | 0.65 | 0.00 | 0.00% | 0 | 120 | 1.38 | -0.05 | 0.05 | -0.04 | 6/9/2025 | 6/18/2025 3:29:04 PM EST |
| 90.00 | 1.55 | 2.75 | 2.06 | 0.00 | 0.00% | 0 | 154 | 0.72 | -0.81 | 0.14 | -0.13 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 95.00 | 4.60 | 8.60 | 7.00 | 0.00 | 0.00% | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 4/4/2025 | 6/18/2025 3:29:04 PM EST |
| 100.00 | 10.00 | 13.30 | 15.00 | 0.00 | 0.00% | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 4/21/2025 | 6/18/2025 3:29:04 PM EST |
| 105.00 | 14.60 | 18.60 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 110.00 | 19.60 | 23.60 | 23.60 | 0.00 | 0.00% | 0 | 0 | 2.88 | -1.00 | 0.00 | 0.00 | 2/10/2025 | 6/18/2025 3:29:04 PM EST |
| 115.00 | 24.60 | 28.60 | % | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 120.00 | 29.60 | 33.60 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 125.00 | 34.60 | 38.60 | % | 0 | 0 | 3.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |