Options Chain for LOEWS CORP COM (L) - $84.49 as of 11/20/2024 8:22:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 42.60 | 46.70 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 37.70 | 41.60 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 32.70 | 36.70 | 30.38 | 0.00 | 0.00% | 0 | 2 | 1.56 | 1.00 | 0.00 | 0.00 | 7/18/2024 | 11/20/2024 3:59:58 PM EST |
| 55.00 | 27.60 | 31.80 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 22.40 | 27.00 | 16.60 | 0.00 | 0.00% | 0 | 9 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 18.00 | 20.40 | 19.17 | 0.00 | 0.00% | 0 | 6 | 0.71 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 12.50 | 16.80 | 13.43 | 0.00 | 0.00% | 0 | 4 | 0.69 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 8.10 | 10.40 | 9.25 | 0.00 | 0.00% | 0 | 63 | 0.30 | 0.98 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 3.20 | 5.40 | 5.20 | 0.00 | 0.00% | 0 | 37 | 0.21 | 0.87 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 1.35 | 1.55 | 1.45 | +0.30 | +26.09% | 2 | 155 | 0.16 | 0.49 | 0.10 | -0.03 | 11/20/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 72 | 0.14 | 0.08 | 0.04 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 0.00 | 0.75 | 0.45 | 0.00 | 0.00% | 0 | 25 | 0.38 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:58 PM EST |
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 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 | 1.15 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 50.00 | 0.00 | 0.60 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 55.00 | 0.00 | 0.45 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 60.00 | 0.00 | 0.45 | 0.25 | 0.00 | 0.00% | 0 | 31 | 0.79 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 65.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 99 | 0.64 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 70.00 | 0.00 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 28 | 0.47 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:58 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 276 | 0.29 | -0.02 | 0.01 | -0.01 | 11/19/2024 | 11/20/2024 3:59:58 PM EST |
| 80.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 29 | 0.21 | -0.13 | 0.05 | -0.02 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 85.00 | 1.00 | 1.85 | 2.00 | 0.00 | 0.00% | 0 | 23 | 0.13 | -0.51 | 0.10 | -0.03 | 11/18/2024 | 11/20/2024 3:59:58 PM EST |
| 90.00 | 3.70 | 6.80 | 13.59 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.92 | 0.04 | -0.01 | 11/4/2024 | 11/20/2024 3:59:58 PM EST |
| 95.00 | 8.20 | 12.90 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 100.00 | 13.60 | 17.30 | 23.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 3:59:58 PM EST |
| 105.00 | 19.20 | 22.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST | |||
| 110.00 | 23.60 | 27.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:58 PM EST |