Options Chain for LIBERTY GLOBAL LTD COM CL A (LBTYA) - $13.27 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.10 | 10.00 | % | 0 | 0 | 5.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 4.80 | 7.50 | % | 0 | 0 | 3.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 3.20 | 3.50 | 3.30 | 0.00 | 0.00% | 0 | 5 | 1.14 | 1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.60 | 1.10 | 1.01 | +0.26 | +34.67% | 18 | 638 | 0.60 | 0.74 | 0.23 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 9.20 | 12.10 | % | 0 | 0 | EST | |||||||
| 15.00 | 0.05 | 0.15 | 0.11 | % | 84 | 0 | 0.37 | 0.14 | 0.16 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST | |
| 15.00 | 6.70 | 9.60 | % | 0 | 0 | EST | |||||||
| 17.50 | 2.70 | 6.40 | % | 0 | 2 | EST | |||||||
| 17.50 | 0.00 | 0.50 | 3.45 | 0.00 | 0.00% | 0 | 0 | 1.09 | 0.01 | 0.01 | 0.00 | 11/11/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.00 | 0.50 | 1.27 | 0.00 | 0.00% | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 2.05 | 4.80 | 2.60 | +0.23 | +9.71% | 1 | 369 | 11/20/2024 | EST | ||||
| 22.50 | 0.00 | 0.50 | 0.69 | 0.00 | 0.00% | 0 | 250 | 1.61 | 0.00 | 0.00 | 0.00 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 1.00 | 1.05 | 1.00 | +0.35 | +53.85% | 155 | 2,055 | 11/20/2024 | EST | ||||
| 25.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 650 | 1.23 | 0.00 | 0.00 | 0.00 | 11/5/2024 | 11/13/2024 9:27:44 AM EST |
| 25.00 | 0.00 | 0.50 | % | 0 | 650 | EST | |||||||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 11/13/2024 9:27:44 AM EST | |||
| 27.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.70 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 11/13/2024 9:27:44 AM EST | |||
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.50 | % | 0 | 0 | 3.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.26 | 0.00 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.15 | 0.30 | 0.45 | 0.00 | 0.00% | 0 | 88 | 0.42 | -0.26 | 0.23 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 15.00 | 1.55 | 2.10 | % | 0 | 0 | 0.76 | -0.86 | 0.16 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 15.00 | 0.00 | 0.50 | % | 0 | 0 | EST | |||||||
| 17.50 | 0.00 | 0.50 | % | 0 | 391 | EST | |||||||
| 17.50 | 3.80 | 4.60 | 0.16 | 0.00 | 0.00% | 0 | 0 | 1.02 | -0.99 | 0.01 | 0.00 | 11/7/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 6.40 | 8.70 | 0.95 | 0.00 | 0.00% | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 10/30/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.05 | 1.75 | 0.44 | 0.00 | 0.00% | 0 | 205 | 11/14/2024 | EST | ||||
| 22.50 | 7.00 | 10.80 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 22.50 | 0.00 | 2.50 | % | 0 | 0 | EST | |||||||
| 25.00 | 4.00 | 6.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 9:27:44 AM EST | |||
| 25.00 | 0.70 | 3.40 | % | 0 | 0 | EST | |||||||
| 27.50 | 6.10 | 8.90 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 9:27:44 AM EST | |||
| 27.50 | 3.00 | 5.80 | % | 0 | 0 | EST | |||||||
| 30.00 | 8.70 | 11.20 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/13/2024 9:27:44 AM EST | |||
| 30.00 | 5.50 | 8.40 | % | 0 | 0 | EST |