Options Chain for LOEWS CORP COM (L) - $76.41 as of 4/26/2024 3:25:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 33.60 | 37.60 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 28.60 | 32.60 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 23.70 | 27.70 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 18.80 | 22.60 | 22.60 | 0.00 | 0.00% | 0 | 1 | 1.39 | 1.00 | 0.00 | -0.01 | 4/3/2024 | 4/26/2024 4:00:06 PM EST |
| 60.00 | 13.40 | 17.40 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 8.70 | 12.80 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 5.20 | 6.10 | 6.89 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.92 | 0.03 | -0.02 | 4/24/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 1.80 | 1.95 | 1.90 | -0.45 | -19.15% | 6 | 552 | 0.21 | 0.59 | 0.11 | -0.04 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | -0.24 | -54.55% | 7 | 167 | 0.19 | 0.11 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 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 | 0.15 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 50.00 | 0.00 | 0.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 55.00 | 0.00 | 0.15 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 60.00 | 0.00 | 0.20 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 65.00 | 0.00 | 0.20 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 4/26/2024 4:00:06 PM EST | |||
| 70.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 9 | 0.25 | -0.08 | 0.03 | -0.02 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 75.00 | 1.10 | 1.20 | 0.75 | 0.00 | 0.00% | 0 | 16 | 0.20 | -0.41 | 0.11 | -0.04 | 4/25/2024 | 4/26/2024 4:00:06 PM EST |
| 80.00 | 4.30 | 6.70 | 4.50 | +0.40 | +9.76% | 1 | 1 | 0.38 | -0.89 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 4:00:06 PM EST |
| 85.00 | 7.60 | 11.40 | % | 0 | 0 | 0.73 | -0.99 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 90.00 | 12.60 | 16.30 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 95.00 | 17.60 | 21.00 | % | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 100.00 | 22.60 | 26.10 | % | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 105.00 | 27.80 | 31.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST | |||
| 110.00 | 32.50 | 36.50 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 4:00:06 PM EST |