Options Chain for LAMAR ADVERTISING CO NEW CL A (LAMR) - $112.81 as of 4/26/2024 3:25:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 52.00 | 56.70 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 47.00 | 51.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 42.00 | 46.90 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 37.10 | 42.00 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 32.10 | 37.00 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 27.50 | 31.90 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 22.50 | 27.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 17.80 | 21.90 | % | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 12.50 | 16.30 | % | 0 | 0 | 0.66 | 0.95 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 9.10 | 11.50 | % | 0 | 0 | 0.52 | 0.87 | 0.02 | -0.06 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 5.40 | 6.50 | 6.70 | 0.00 | 0.00% | 0 | 61 | 0.28 | 0.74 | 0.04 | -0.07 | 4/24/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 2.40 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 72 | 0.26 | 0.50 | 0.05 | -0.08 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 0.90 | 1.65 | 1.00 | -0.17 | -14.53% | 63 | 157 | 0.29 | 0.24 | 0.04 | -0.06 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 0.10 | 0.40 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.25 | 0.09 | 0.02 | -0.03 | 4/22/2024 | 4/26/2024 3:59:57 PM EST |
| 130.00 | 0.00 | 0.75 | 1.25 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.02 | 0.01 | -0.01 | 3/28/2024 | 4/26/2024 3:59:57 PM EST |
| 135.00 | 0.00 | 0.75 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.75 | % | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 70.00 | 0.00 | 0.20 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.95 | % | 0 | 0 | 1.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 85.00 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 90.00 | 0.00 | 0.10 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 95.00 | 0.00 | 0.35 | % | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 0.15 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 18 | 0.37 | -0.05 | 0.01 | -0.03 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 105.00 | 0.10 | 0.65 | 0.48 | 0.00 | 0.00% | 0 | 26 | 0.28 | -0.13 | 0.02 | -0.06 | 4/23/2024 | 4/26/2024 3:59:57 PM EST |
| 110.00 | 1.05 | 1.55 | 1.55 | +0.10 | +6.90% | 31 | 165 | 0.29 | -0.26 | 0.04 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 115.00 | 2.85 | 3.60 | 3.90 | 0.00 | 0.00% | 0 | 33 | 0.28 | -0.50 | 0.05 | -0.08 | 4/8/2024 | 4/26/2024 3:59:57 PM EST |
| 120.00 | 4.50 | 8.90 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.51 | -0.76 | 0.04 | -0.06 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 125.00 | 8.80 | 13.00 | % | 0 | 0 | 0.61 | -0.91 | 0.02 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 13.60 | 18.00 | % | 0 | 0 | 0.73 | -0.98 | 0.01 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 18.60 | 23.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 23.70 | 28.00 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 28.70 | 33.00 | % | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 33.70 | 38.00 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 38.60 | 43.00 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 43.70 | 47.90 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 48.70 | 53.00 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 53.60 | 58.00 | % | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |