Options Chain for LIBERTY MEDIA CORP DEL COM LBTY SRM S A (LSXMA) - $24.17 as of 4/29/2024 4:14:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 10.70 | 15.50 | % | 0 | 0 | 4.57 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 8.20 | 13.00 | % | 0 | 0 | 3.69 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.50 | 5.70 | 10.50 | % | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 4.30 | 8.00 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 22.50 | 2.75 | 5.30 | 2.62 | 0.00 | 0.00% | 0 | 1,000 | 1.75 | 0.94 | 0.05 | -0.01 | 4/19/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 1.05 | 1.30 | 1.20 | +0.65 | +118.19% | 7 | 57 | 0.35 | 0.65 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 30.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 18 | 291 | 0.51 | 0.03 | 0.03 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | -0.07 | -70.00% | 1 | 1,006 | 0.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 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 | 6.79 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 15.00 | 0.00 | 4.80 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 17.50 | 0.00 | 4.80 | % | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 20.00 | 0.00 | 4.80 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 22.50 | 0.05 | 0.20 | 0.10 | -0.05 | -33.34% | 1 | 76 | 0.46 | -0.06 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 25.00 | 0.50 | 0.55 | 0.50 | -0.45 | -47.37% | 5 | 2,411 | 0.36 | -0.35 | 0.18 | -0.02 | 4/29/2024 | 4/29/2024 4:00:00 PM EST |
| 30.00 | 4.30 | 4.60 | 5.10 | 0.00 | 0.00% | 0 | 772 | 0.63 | -0.97 | 0.03 | 0.00 | 4/17/2024 | 4/29/2024 4:00:00 PM EST |
| 35.00 | 8.40 | 12.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 40.00 | 13.80 | 17.00 | % | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST | |||
| 45.00 | 18.50 | 22.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 4/29/2024 4:00:00 PM EST |