Options Chain for LIFESTANCE HEALTH GROUP INC COM (LFST) - $6.02 as of 3/28/2024 2:35:18 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 4.80 | 6.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 3:59:13 PM EST | |||
2.50 | 3.40 | 4.80 | 3.80 | 0.00 | 0.00% | 0 | 47 | 3.16 | 1.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:13 PM EST |
4.00 | 1.45 | 2.90 | 2.00 | 0.00 | 0.00% | 0 | 8 | 3.14 | 0.99 | 0.02 | -0.01 | 3/27/2024 | 3/28/2024 3:59:13 PM EST |
5.00 | 0.95 | 1.45 | 1.56 | 0.00 | 0.00% | 0 | 4 | 1.43 | 0.90 | 0.14 | -0.01 | 3/15/2024 | 3/28/2024 3:59:13 PM EST |
6.00 | 0.40 | 0.85 | 0.62 | 0.00 | 0.00% | 0 | 29 | 0.68 | 0.66 | 0.31 | -0.02 | 3/20/2024 | 3/28/2024 3:59:13 PM EST |
7.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 582 | 0.80 | 0.22 | 0.26 | -0.01 | 3/25/2024 | 3/28/2024 3:59:13 PM EST |
9.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 294 | 1.39 | 0.04 | 0.07 | 0.00 | 3/22/2024 | 3/28/2024 3:59:13 PM EST |
10.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 123 | 2.73 | 0.01 | 0.02 | 0.00 | 3/7/2024 | 3/28/2024 3:59:13 PM EST |
11.00 | 0.00 | 0.75 | 0.09 | 0.00 | 0.00% | 0 | 5 | 2.98 | 0.00 | 0.01 | 0.00 | 3/5/2024 | 3/28/2024 3:59:13 PM EST |
12.50 | 0.00 | 0.75 | % | 0 | 0 | 3.29 | 0.00 | 0.00 | 0.00 | 3/28/2024 3:59:13 PM EST | |||
15.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 1,000 | 2.48 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 3/28/2024 3:59:13 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 100 | 4.57 | 0.00 | 0.00 | 0.00 | 2/2/2024 | 3/28/2024 3:59:13 PM EST |
2.50 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 58 | 3.39 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 3/28/2024 3:59:13 PM EST |
4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 228 | 1.30 | -0.01 | 0.02 | -0.01 | 3/22/2024 | 3/28/2024 3:59:13 PM EST |
5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 9 | 378 | 0.94 | -0.10 | 0.14 | -0.01 | 3/28/2024 | 3/28/2024 3:59:13 PM EST |
6.00 | 0.25 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,394 | 0.80 | -0.34 | 0.31 | -0.02 | 3/26/2024 | 3/28/2024 3:59:13 PM EST |
7.50 | 1.30 | 1.55 | 1.45 | 0.00 | 0.00% | 0 | 6,165 | 1.36 | -0.78 | 0.26 | -0.01 | 3/20/2024 | 3/28/2024 3:59:13 PM EST |
9.00 | 2.55 | 3.10 | 2.25 | 0.00 | 0.00% | 0 | 72 | 2.13 | -0.96 | 0.07 | 0.00 | 3/12/2024 | 3/28/2024 3:59:13 PM EST |
10.00 | 3.50 | 4.10 | 2.25 | 0.00 | 0.00% | 0 | 6 | 2.82 | -0.99 | 0.02 | 0.00 | 3/1/2024 | 3/28/2024 3:59:13 PM EST |
11.00 | 3.90 | 5.70 | % | 0 | 0 | 3.79 | -1.00 | 0.01 | 0.00 | 3/28/2024 3:59:13 PM EST | |||
12.50 | 5.30 | 7.60 | % | 0 | 0 | 4.66 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:13 PM EST | |||
15.00 | 7.60 | 9.80 | % | 0 | 0 | 4.82 | -1.00 | 0.00 | 0.00 | 3/28/2024 3:59:13 PM EST |