Options Chain for LINDSAY CORP COM (LNN) - $118.96 as of 4/23/2024 8:38:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 57.00 | 60.80 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 65.00 | 52.10 | 55.80 | % | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 70.00 | 47.50 | 50.80 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 75.00 | 42.60 | 45.50 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 80.00 | 38.00 | 40.90 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 85.00 | 33.00 | 35.90 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 90.00 | 27.60 | 30.90 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 95.00 | 22.00 | 26.00 | 20.60 | 0.00 | 0.00% | 0 | 0 | 0.91 | 0.99 | 0.00 | -0.01 | 3/25/2024 | 4/23/2024 3:59:59 PM EST |
| 100.00 | 17.10 | 21.10 | % | 0 | 0 | 0.77 | 0.96 | 0.01 | -0.03 | 4/23/2024 3:59:59 PM EST | |||
| 105.00 | 12.40 | 16.00 | % | 0 | 0 | 0.61 | 0.91 | 0.01 | -0.05 | 4/23/2024 3:59:59 PM EST | |||
| 110.00 | 9.30 | 11.70 | % | 0 | 0 | 0.38 | 0.82 | 0.02 | -0.07 | 4/23/2024 3:59:59 PM EST | |||
| 115.00 | 5.60 | 8.30 | 5.10 | +0.60 | +13.34% | 1 | 41 | 0.38 | 0.68 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 120.00 | 2.75 | 5.00 | 2.93 | +0.92 | +45.78% | 1 | 28 | 0.36 | 0.48 | 0.04 | -0.08 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 125.00 | 1.00 | 1.55 | 1.23 | -0.02 | -1.60% | 1 | 34 | 0.27 | 0.28 | 0.04 | -0.07 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 130.00 | 0.05 | 1.50 | 0.55 | -0.05 | -8.34% | 3 | 5 | 0.35 | 0.15 | 0.02 | -0.05 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 135.00 | 0.00 | 1.25 | % | 0 | 0 | 0.36 | 0.07 | 0.01 | -0.03 | 4/23/2024 3:59:59 PM EST | |||
| 140.00 | 0.00 | 0.50 | 1.07 | 0.00 | 0.00% | 0 | 4 | 0.44 | 0.03 | 0.01 | -0.01 | 4/3/2024 | 4/23/2024 3:59:59 PM EST |
| 145.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 10 | 0.57 | 0.01 | 0.00 | 0.00 | 4/5/2024 | 4/23/2024 3:59:59 PM EST |
| 150.00 | 0.00 | 0.50 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 155.00 | 0.00 | 0.50 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 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 | 1.25 | % | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 65.00 | 0.00 | 1.00 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 80.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.71 | 0.00 | 0.00 | -0.01 | 4/11/2024 | 4/23/2024 3:59:59 PM EST |
| 95.00 | 0.00 | 2.20 | 0.65 | 0.00 | 0.00% | 0 | 2 | 0.91 | -0.01 | 0.00 | -0.01 | 4/4/2024 | 4/23/2024 3:59:59 PM EST |
| 100.00 | 0.05 | 0.70 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.43 | -0.04 | 0.01 | -0.03 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 105.00 | 0.25 | 0.55 | 0.62 | 0.00 | 0.00% | 0 | 13 | 0.36 | -0.09 | 0.01 | -0.05 | 4/19/2024 | 4/23/2024 3:59:59 PM EST |
| 110.00 | 0.70 | 1.10 | 0.95 | -0.45 | -32.15% | 12 | 25 | 0.33 | -0.18 | 0.02 | -0.07 | 4/23/2024 | 4/23/2024 3:59:59 PM EST |
| 115.00 | 1.25 | 2.25 | 2.75 | 0.00 | 0.00% | 0 | 49 | 0.31 | -0.32 | 0.04 | -0.08 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 120.00 | 3.70 | 4.40 | 5.50 | 0.00 | 0.00% | 0 | 48 | 0.30 | -0.52 | 0.04 | -0.08 | 4/22/2024 | 4/23/2024 3:59:59 PM EST |
| 125.00 | 6.20 | 7.70 | % | 0 | 0 | 0.33 | -0.72 | 0.04 | -0.07 | 4/23/2024 3:59:59 PM EST | |||
| 130.00 | 10.70 | 13.40 | % | 0 | 0 | 0.36 | -0.85 | 0.02 | -0.05 | 4/23/2024 3:59:59 PM EST | |||
| 135.00 | 14.60 | 18.40 | % | 0 | 0 | 0.61 | -0.93 | 0.01 | -0.03 | 4/23/2024 3:59:59 PM EST | |||
| 140.00 | 19.70 | 23.10 | % | 0 | 0 | 0.68 | -0.97 | 0.01 | -0.01 | 4/23/2024 3:59:59 PM EST | |||
| 145.00 | 25.00 | 28.40 | % | 0 | 0 | 0.80 | -0.99 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 150.00 | 29.30 | 32.50 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 155.00 | 34.20 | 38.40 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 160.00 | 39.30 | 43.00 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 165.00 | 44.20 | 48.40 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST | |||
| 170.00 | 49.00 | 53.50 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/23/2024 3:59:59 PM EST |