Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $7.55 as of 11/20/2024 8:24:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 5.45 | 6.60 | 6.54 | 0.00 | 0.00% | 0 | 7 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 2.00 | 4.95 | 6.10 | 5.61 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST | |
| 2.50 | 4.45 | 5.65 | % | 0 | 0 | 8.97 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 3.95 | 5.10 | 5.38 | 0.00 | 0.00% | 0 | 4 | 7.59 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 3.50 | 4.00 | 4.10 | 4.10 | -2.00 | -32.79% | 1 | 2 | 6.43 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 3.45 | 3.60 | 3.60 | -0.81 | -18.37% | 2 | 2 | 5.42 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 4.50 | 2.69 | 3.10 | 2.97 | -0.91 | -23.46% | 5 | 8 | 4.53 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 2.44 | 2.63 | 3.40 | 0.00 | 0.00% | 0 | 52 | 4.17 | 1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 5.50 | 1.93 | 2.12 | 2.17 | 0.00 | 0.00% | 0 | 2 | 3.00 | 1.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 1.46 | 1.60 | 1.70 | -0.07 | -3.96% | 1 | 63 | 1.89 | 0.98 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 1.00 | 1.22 | 1.12 | -0.22 | -16.42% | 20 | 229 | 1.99 | 0.95 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.54 | 0.78 | 0.55 | -0.22 | -28.58% | 11 | 355 | 1.45 | 0.86 | 0.45 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.21 | 0.25 | 0.24 | -0.19 | -44.19% | 216 | 399 | 0.89 | 0.55 | 0.80 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.07 | 0.10 | 0.07 | -0.10 | -58.83% | 786 | 1,414 | 0.95 | 0.24 | 0.50 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.02 | 0.03 | 0.03 | -0.04 | -57.15% | 175 | 793 | 1.14 | 0.08 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 0.01 | 0.03 | 0.02 | -0.02 | -50.00% | 89 | 612 | 1.49 | 0.02 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 0.01 | 0.05 | 0.01 | -0.01 | -50.00% | 4 | 995 | 1.82 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 135 | 1,937 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 0.00 | 0.03 | 0.01 | -0.07 | -87.50% | 8 | 167 | 2.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 514 | 4.21 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 0.00 | 0.10 | 0.08 | 0.00 | 0.00% | 0 | 133 | 4.09 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 3:59:48 PM EST |
| 12.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 343 | 4.37 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 12.50 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 12 | 6.56 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 13.00 | 0.00 | 0.21 | % | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 13.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.50 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 2.50 | 0.00 | 0.02 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 3.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 15 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 4.50 | 0.00 | 0.01 | 0.10 | 0.00 | 0.00% | 0 | 212 | 3.33 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 11/20/2024 3:59:48 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 129 | 2.72 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 5.50 | 0.00 | 0.01 | 0.52 | 0.00 | 0.00% | 0 | 102 | 2.15 | 0.00 | 0.01 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 6.00 | 0.00 | 0.01 | 0.03 | +0.02 | +200.00% | 4 | 215 | 1.62 | -0.02 | 0.05 | -0.01 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 6.50 | 0.00 | 0.03 | 0.01 | -0.01 | -50.00% | 3 | 131 | 1.24 | -0.05 | 0.17 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.00 | 0.03 | 0.06 | 0.06 | 0.00 | 0.00% | 36 | 231 | 1.01 | -0.14 | 0.45 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 7.50 | 0.15 | 0.19 | 0.19 | +0.03 | +18.75% | 189 | 430 | 0.91 | -0.45 | 0.80 | -0.05 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.00 | 0.34 | 0.54 | 0.53 | +0.07 | +15.22% | 44 | 821 | 0.55 | -0.76 | 0.50 | -0.04 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 8.50 | 0.91 | 1.00 | 1.02 | +0.23 | +29.12% | 67 | 396 | 0.76 | -0.92 | 0.21 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.00 | 1.39 | 1.50 | 1.47 | +0.16 | +12.22% | 5 | 270 | 1.74 | -0.98 | 0.06 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 9.50 | 1.89 | 2.07 | 1.95 | +0.15 | +8.34% | 1 | 131 | 2.44 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 10.00 | 2.38 | 2.56 | 2.45 | 0.00 | 0.00% | 0 | 46 | 2.70 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 10.50 | 2.87 | 2.99 | 2.73 | 0.00 | 0.00% | 0 | 10 | 2.91 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 11.00 | 3.40 | 3.50 | 2.25 | 0.00 | 0.00% | 0 | 1 | 3.21 | -1.00 | 0.00 | 0.00 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 11.50 | 3.90 | 4.05 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 12.00 | 4.40 | 4.50 | % | 0 | 0 | 3.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 12.50 | 4.90 | 5.00 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 13.00 | 5.40 | 5.50 | % | 0 | 0 | 4.24 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 13.50 | 5.85 | 6.05 | % | 0 | 0 | 4.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.00 | 6.40 | 6.50 | % | 0 | 0 | 4.69 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 14.50 | 6.90 | 7.05 | % | 0 | 0 | 4.89 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.00 | 7.40 | 7.55 | % | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 15.50 | 7.90 | 8.00 | 6.30 | 0.00 | 0.00% | 0 | 0 | 5.27 | -1.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 16.00 | 8.40 | 8.55 | 7.20 | 0.00 | 0.00% | 0 | 0 | 5.46 | -1.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |