Options Chain for LAKELAND FINL CORP COM (LKFN) - $61.29 as of 5/3/2024 4:07:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 28.60 | 33.50 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 35.00 | 24.00 | 28.50 | % | 0 | 0 | 3.04 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 40.00 | 19.00 | 23.90 | % | 0 | 0 | 2.49 | 1.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 45.00 | 14.00 | 18.90 | % | 0 | 0 | 2.00 | 0.99 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 50.00 | 9.00 | 13.90 | % | 0 | 0 | 1.49 | 0.96 | 0.01 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 55.00 | 4.00 | 8.90 | % | 0 | 0 | 1.11 | 0.83 | 0.03 | -0.07 | 5/3/2024 4:00:07 PM EST | |||
| 60.00 | 0.10 | 4.90 | 1.50 | 0.00 | 0.00% | 0 | 6 | 0.87 | 0.60 | 0.06 | -0.10 | 4/29/2024 | 5/3/2024 4:00:07 PM EST |
| 65.00 | 0.00 | 4.70 | 1.85 | 0.00 | 0.00% | 0 | 5 | 1.28 | 0.31 | 0.05 | -0.09 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 70.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.11 | 0.03 | -0.05 | 5/3/2024 4:00:07 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 1.92 | 0.03 | 0.01 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 80.00 | 0.00 | 4.80 | % | 0 | 0 | 2.17 | 0.01 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 85.00 | 0.00 | 4.80 | % | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 90.00 | 0.00 | 4.80 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 95.00 | 0.00 | 4.80 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 4.78 | 0.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 35.00 | 0.00 | 4.80 | % | 0 | 0 | 4.00 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 40.00 | 0.00 | 4.80 | % | 0 | 0 | 3.33 | 0.00 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 45.00 | 0.00 | 4.80 | % | 0 | 0 | 2.74 | -0.01 | 0.00 | -0.01 | 5/3/2024 4:00:07 PM EST | |||
| 50.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | -0.04 | 0.01 | -0.03 | 5/3/2024 4:00:07 PM EST | |||
| 55.00 | 0.00 | 4.70 | 0.55 | 0.00 | 0.00% | 0 | 1 | 1.66 | -0.17 | 0.03 | -0.07 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 60.00 | 0.00 | 4.70 | 2.50 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.40 | 0.06 | -0.10 | 4/30/2024 | 5/3/2024 4:00:07 PM EST |
| 65.00 | 1.50 | 6.40 | 4.10 | 0.00 | 0.00% | 0 | 1 | 0.89 | -0.69 | 0.05 | -0.09 | 4/24/2024 | 5/3/2024 4:00:07 PM EST |
| 70.00 | 6.50 | 11.40 | % | 0 | 0 | 1.08 | -0.89 | 0.03 | -0.05 | 5/3/2024 4:00:07 PM EST | |||
| 75.00 | 11.50 | 16.40 | % | 0 | 0 | 1.28 | -0.97 | 0.01 | -0.02 | 5/3/2024 4:00:07 PM EST | |||
| 80.00 | 16.50 | 21.40 | % | 0 | 0 | 1.58 | -0.99 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 85.00 | 21.50 | 26.00 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 90.00 | 26.50 | 31.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 95.00 | 31.50 | 36.00 | % | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST | |||
| 100.00 | 36.50 | 41.00 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/3/2024 4:00:07 PM EST |