Options Chain for LUMEN TECHNOLOGIES INC COM (LUMN) - $5.50 as of 9/6/2024 3:57:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.65 | 7.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 1.00 | 4.30 | 6.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 1.50 | 3.85 | 6.20 | 3.43 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 2.00 | 3.70 | 5.65 | 4.15 | 0.00 | 0.00% | 0 | 8 | 4.70 | 1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 2.50 | 3.20 | 4.35 | 2.52 | 0.00 | 0.00% | 0 | 5 | 3.80 | 1.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 3.00 | 2.39 | 3.00 | 2.77 | -0.73 | -20.86% | 3 | 171 | 3.47 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 3.50 | 2.19 | 2.85 | 2.72 | 0.00 | 0.00% | 0 | 4 | 3.15 | 1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 4.00 | 1.60 | 2.18 | 1.78 | +0.28 | +18.67% | 2 | 23 | 5.46 | 0.99 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 4.50 | 1.34 | 1.62 | 1.01 | -0.06 | -5.61% | 31 | 101 | 2.58 | 0.95 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.89 | 0.92 | 0.92 | +0.27 | +41.54% | 3,720 | 3,883 | 1.00 | 0.86 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.50 | 0.51 | 0.54 | 0.51 | +0.18 | +54.55% | 1,329 | 4,165 | 1.00 | 0.69 | 0.41 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.25 | 0.27 | 0.25 | +0.09 | +56.25% | 1,581 | 1,182 | 0.98 | 0.46 | 0.47 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.50 | 0.10 | 0.12 | 0.10 | +0.04 | +66.67% | 698 | 1,537 | 0.99 | 0.27 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 0.05 | 0.06 | 0.05 | +0.01 | +25.00% | 394 | 1,810 | 1.08 | 0.15 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 0.02 | 0.04 | 0.03 | +0.01 | +50.00% | 561 | 595 | 1.17 | 0.08 | 0.16 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 0.01 | 0.09 | 0.02 | +0.01 | +100.00% | 18 | 1,823 | 1.64 | 0.04 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 0.00 | 0.03 | 0.02 | -0.01 | -33.34% | 54 | 537 | 1.46 | 0.02 | 0.05 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 0.01 | 0.07 | 0.02 | 0.00 | 0.00% | 9 | 318 | 1.58 | 0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 0.01 | 0.03 | 0.01 | -0.07 | -87.50% | 16 | 181 | 1.80 | 0.00 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.00 | 0.00 | 0.23 | 0.01 | 0.00 | 0.00% | 19 | 189 | 3.42 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 0.00 | 0.26 | 0.01 | 0.00 | 0.00% | 0 | 1 | 3.75 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 0.00 | 0.07 | 0.01 | 0.00 | 0.00% | 0 | 6 | 2.83 | 0.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:58 PM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.40 | 0.01 | 0.00 | 0.00% | 1 | 68 | 4.86 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.02 | 0.00 | 0.00% | 0 | 43 | 4.74 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 14.00 | 0.00 | 1.27 | 0.04 | 0.00 | 0.00% | 0 | 7 | 8.44 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:58 PM EST |
| 15.00 | 0.00 | 0.04 | 0.02 | +0.01 | +100.00% | 10 | 4 | 3.45 | 0.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:58 PM EST |
| 1.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 1.50 | 0.00 | 0.01 | 0.08 | 0.00 | 0.00% | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 9/6/2024 3:59:58 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 103 | 3.65 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 2.50 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 46 | 2.94 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 212 | 2.36 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:58 PM EST |
| 3.50 | 0.00 | 0.02 | 0.08 | 0.00 | 0.00% | 0 | 422 | 2.10 | 0.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:58 PM EST |
| 4.00 | 0.00 | 0.03 | 0.04 | +0.01 | +33.34% | 30 | 911 | 1.77 | -0.01 | 0.03 | 0.00 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 4.50 | 0.02 | 0.04 | 0.03 | -0.02 | -40.00% | 475 | 954 | 1.25 | -0.05 | 0.11 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.00 | 0.06 | 0.07 | 0.06 | -0.08 | -57.15% | 2,067 | 1,381 | 1.11 | -0.14 | 0.24 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 5.50 | 0.16 | 0.17 | 0.16 | -0.18 | -52.95% | 894 | 387 | 0.99 | -0.31 | 0.41 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.00 | 0.39 | 0.42 | 0.40 | -0.24 | -37.50% | 157 | 280 | 1.01 | -0.54 | 0.47 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 6.50 | 0.71 | 0.83 | 0.79 | -0.26 | -24.77% | 10 | 97 | 1.15 | -0.73 | 0.38 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.00 | 1.17 | 1.42 | 1.21 | -0.29 | -19.34% | 38 | 14 | 1.07 | -0.85 | 0.25 | -0.02 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 7.50 | 1.61 | 1.78 | 2.43 | 0.00 | 0.00% | 0 | 35 | 1.50 | -0.92 | 0.16 | -0.01 | 8/27/2024 | 9/6/2024 3:59:58 PM EST |
| 8.00 | 2.02 | 2.35 | 2.10 | -1.20 | -36.37% | 15 | 0 | 1.93 | -0.96 | 0.09 | -0.01 | 9/6/2024 | 9/6/2024 3:59:58 PM EST |
| 8.50 | 2.49 | 3.55 | 2.55 | 0.00 | 0.00% | 0 | 25 | 2.23 | -0.98 | 0.05 | 0.00 | 8/26/2024 | 9/6/2024 3:59:58 PM EST |
| 9.00 | 2.50 | 4.05 | 4.10 | 0.00 | 0.00% | 0 | 0 | 2.07 | -0.99 | 0.03 | 0.00 | 8/8/2024 | 9/6/2024 3:59:58 PM EST |
| 9.50 | 3.00 | 5.00 | % | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 10.00 | 3.50 | 5.65 | 3.55 | 0.00 | 0.00% | 0 | 1 | 3.08 | -1.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:58 PM EST |
| 10.50 | 4.00 | 6.65 | 5.25 | 0.00 | 0.00% | 0 | 1 | 9.52 | -1.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:58 PM EST |
| 11.00 | 5.10 | 5.25 | % | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 11.50 | 5.00 | 6.65 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 12.00 | 6.10 | 6.25 | % | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 13.00 | 7.05 | 7.25 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 14.00 | 8.10 | 8.25 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST | |||
| 15.00 | 9.10 | 9.25 | % | 0 | 0 | 4.18 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:58 PM EST |