Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S A (LSXMA) - $24.53 as of 4/26/2024 3:27:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.90 | 14.50 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 15.00 | 7.00 | 12.00 | % | 0 | 0 | 3.49 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 17.50 | 4.50 | 9.50 | % | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 20.00 | 2.30 | 7.00 | % | 0 | 0 | 2.15 | 0.99 | 0.01 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 22.50 | 1.60 | 3.80 | 2.62 | 0.00 | 0.00% | 0 | 1,000 | 1.24 | 0.84 | 0.12 | -0.02 | 4/19/2024 | 4/26/2024 3:59:39 PM EST |
| 25.00 | 0.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0 | 57 | 0.34 | 0.39 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:39 PM EST |
| 30.00 | 0.05 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 291 | 0.53 | 0.01 | 0.01 | 0.00 | 4/23/2024 | 4/26/2024 3:59:39 PM EST |
| 35.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,006 | 0.77 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/26/2024 3:59:39 PM EST |
| 40.00 | 0.00 | 1.25 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 45.00 | 0.00 | 1.25 | % | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 4.80 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 4.07 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.29 | -0.01 | 0.01 | -0.01 | 4/26/2024 3:59:39 PM EST | |||
| 22.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 76 | 0.34 | -0.16 | 0.12 | -0.02 | 4/24/2024 | 4/26/2024 3:59:39 PM EST |
| 25.00 | 1.05 | 1.30 | 0.95 | -0.15 | -13.64% | 2 | 2,411 | 0.34 | -0.61 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:39 PM EST |
| 30.00 | 5.60 | 5.80 | 5.10 | 0.00 | 0.00% | 0 | 772 | 0.62 | -0.99 | 0.01 | 0.00 | 4/17/2024 | 4/26/2024 3:59:39 PM EST |
| 35.00 | 9.20 | 13.00 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 40.00 | 15.10 | 18.00 | % | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST | |||
| 45.00 | 19.70 | 23.00 | % | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:39 PM EST |