Options Chain for LIBERTY BROADBAND CORP COM SER C (LBRDK) - $87.56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 60.20 | 64.90 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 55.10 | 59.90 | % | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 32.50 | 52.60 | 57.50 | % | 0 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 35.00 | 50.10 | 54.90 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 37.50 | 47.60 | 52.40 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 40.00 | 45.50 | 49.90 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 42.50 | 43.00 | 47.40 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 45.00 | 40.50 | 44.90 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 47.50 | 38.00 | 42.40 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 50.00 | 35.50 | 39.50 | 6.90 | 0.00 | 0.00% | 0 | 12 | 1.69 | 1.00 | 0.00 | 0.00 | 6/11/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 33.00 | 37.60 | % | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 55.00 | 30.50 | 34.50 | 7.07 | 0.00 | 0.00% | 0 | 2 | 1.46 | 1.00 | 0.00 | 0.00 | 7/23/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 28.00 | 32.00 | 34.00 | 0.00 | 0.00% | 0 | 5 | 1.35 | 1.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 60.00 | 25.60 | 29.40 | 21.48 | 0.00 | 0.00% | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 20.50 | 24.50 | 16.60 | 0.00 | 0.00% | 0 | 2 | 1.04 | 1.00 | 0.00 | 0.00 | 10/18/2024 | 11/20/2024 3:59:54 PM EST |
| 70.00 | 15.80 | 20.00 | 12.78 | 0.00 | 0.00% | 0 | 3 | 0.94 | 0.99 | 0.00 | -0.01 | 10/1/2024 | 11/20/2024 3:59:54 PM EST |
| 75.00 | 11.00 | 15.00 | 5.90 | 0.00 | 0.00% | 0 | 71 | 0.74 | 0.96 | 0.01 | -0.02 | 9/25/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 6.60 | 10.50 | 7.40 | 0.00 | 0.00% | 0 | 7 | 0.61 | 0.86 | 0.03 | -0.04 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 82.50 | 4.80 | 8.50 | % | 0 | 0 | 0.57 | 0.77 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 2.50 | 6.50 | 4.60 | 0.00 | 0.00% | 0 | 12 | 0.51 | 0.66 | 0.05 | -0.05 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 87.50 | 1.05 | 5.20 | % | 0 | 0 | 0.30 | 0.53 | 0.05 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 90.00 | 0.20 | 5.00 | 3.04 | 0.00 | 0.00% | 0 | 15 | 0.34 | 0.40 | 0.05 | -0.05 | 10/29/2024 | 11/20/2024 3:59:54 PM EST |
| 92.50 | 0.05 | 4.80 | % | 0 | 0 | 0.39 | 0.27 | 0.05 | -0.04 | 11/20/2024 3:59:54 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 0.76 | 0.17 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 97.50 | 0.00 | 4.80 | % | 0 | 0 | 0.84 | 0.10 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 0.91 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 0.00 | 4.80 | 5.00 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.01 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:54 PM EST |
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 4.80 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 30.00 | 0.00 | 1.10 | 0.35 | 0.00 | 0.00% | 0 | 2 | 1.90 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 32.50 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 11/20/2024 3:59:54 PM EST |
| 35.00 | 0.00 | 4.80 | 0.45 | 0.00 | 0.00% | 0 | 2 | 3.44 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 37.50 | 0.00 | 4.80 | 0.55 | 0.00 | 0.00% | 0 | 2 | 3.23 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 40.00 | 0.00 | 4.80 | 0.70 | 0.00 | 0.00% | 0 | 1 | 3.02 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 42.50 | 0.00 | 4.80 | 0.85 | 0.00 | 0.00% | 0 | 2 | 2.84 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 45.00 | 0.00 | 4.80 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.66 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:54 PM EST |
| 47.50 | 0.00 | 4.80 | 2.93 | 0.00 | 0.00% | 0 | 6 | 2.49 | 0.00 | 0.00 | 0.00 | 6/7/2024 | 11/20/2024 3:59:54 PM EST |
| 50.00 | 0.00 | 4.80 | 1.85 | 0.00 | 0.00% | 0 | 2 | 2.34 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:54 PM EST |
| 52.50 | 0.00 | 4.80 | 2.06 | 0.00 | 0.00% | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 11/20/2024 3:59:54 PM EST |
| 55.00 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:54 PM EST |
| 57.50 | 0.00 | 4.80 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 4.80 | 10.30 | 0.00 | 0.00% | 0 | 130 | 1.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 11/20/2024 3:59:54 PM EST |
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 3.90 | % | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 75.00 | 0.00 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.04 | 0.01 | -0.02 | 9/25/2024 | 11/20/2024 3:59:54 PM EST |
| 80.00 | 0.00 | 4.80 | 4.40 | 0.00 | 0.00% | 0 | 7 | 0.85 | -0.14 | 0.03 | -0.04 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 82.50 | 0.10 | 5.00 | % | 0 | 0 | 0.45 | -0.23 | 0.04 | -0.05 | 11/20/2024 3:59:54 PM EST | |||
| 85.00 | 0.10 | 4.80 | 6.70 | 0.00 | 0.00% | 0 | 1 | 0.35 | -0.34 | 0.05 | -0.05 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 87.50 | 0.80 | 4.90 | 3.30 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.47 | 0.05 | -0.05 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 90.00 | 2.00 | 6.50 | 9.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.60 | 0.05 | -0.05 | 10/28/2024 | 11/20/2024 3:59:54 PM EST |
| 92.50 | 4.00 | 8.00 | 3.00 | 0.00 | 0.00% | 0 | 1 | 0.51 | -0.73 | 0.05 | -0.04 | 11/18/2024 | 11/20/2024 3:59:54 PM EST |
| 95.00 | 6.00 | 10.00 | % | 0 | 0 | 0.54 | -0.83 | 0.04 | -0.03 | 11/20/2024 3:59:54 PM EST | |||
| 97.50 | 7.70 | 12.50 | % | 0 | 0 | 0.61 | -0.90 | 0.03 | -0.02 | 11/20/2024 3:59:54 PM EST | |||
| 100.00 | 10.20 | 15.00 | % | 0 | 0 | 0.68 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:54 PM EST | |||
| 105.00 | 15.20 | 20.00 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 110.00 | 20.10 | 25.00 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 115.00 | 25.10 | 30.00 | % | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 120.00 | 30.10 | 35.00 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 125.00 | 35.10 | 40.00 | % | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 130.00 | 40.10 | 45.00 | % | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 135.00 | 45.10 | 50.00 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST | |||
| 140.00 | 50.10 | 55.00 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:54 PM EST |