Options Chain for LIVEWIRE GROUP INC COM (LVWR) - $6.80 as of 4/26/2024 9:27:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 3.50 | 7.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 2.50 | 5.20 | % | 0 | 0 | 5.60 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 3.00 | 1.50 | 4.50 | % | 0 | 0 | 5.00 | 1.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 4.00 | 0.50 | 3.30 | % | 0 | 0 | 3.09 | 0.96 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 2.30 | % | 0 | 0 | 2.18 | 0.87 | 0.10 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.71 | 0.16 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 7.00 | 0.00 | 0.45 | 0.40 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.52 | 0.20 | -0.02 | 4/18/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 0.00 | 0.65 | 0.35 | 0.00 | 0.00% | 0 | 22 | 1.65 | 0.35 | 0.18 | -0.02 | 4/24/2024 | 4/26/2024 3:59:56 PM EST |
| 9.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 15 | 1.32 | 0.21 | 0.14 | -0.01 | 4/25/2024 | 4/26/2024 3:59:56 PM EST |
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.13 | 0.10 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.07 | 0.07 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.98 | 0.04 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.75 | % | 0 | 0 | 3.18 | 0.02 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 3.36 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 2.00 | 0.00 | 0.05 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 3.00 | 0.00 | 0.05 | % | 0 | 0 | 2.11 | 0.00 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 4.00 | 0.00 | 1.00 | % | 0 | 0 | 4.38 | -0.04 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 5.00 | 0.00 | 4.80 | % | 0 | 0 | 0.00 | -0.13 | 0.10 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 6.00 | 0.00 | 4.30 | % | 0 | 0 | 0.47 | -0.29 | 0.16 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 7.00 | 0.40 | 1.55 | 0.50 | 0.00 | 0.00% | 0 | 6 | 1.32 | -0.48 | 0.20 | -0.02 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 8.00 | 1.20 | 5.00 | % | 0 | 0 | 6.93 | -0.65 | 0.18 | -0.02 | 4/26/2024 3:59:56 PM EST | |||
| 9.00 | 2.15 | 5.00 | % | 0 | 0 | 5.43 | -0.79 | 0.14 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 10.00 | 3.10 | 6.00 | 2.80 | 0.00 | 0.00% | 0 | 20 | 5.73 | -0.87 | 0.10 | -0.01 | 4/22/2024 | 4/26/2024 3:59:56 PM EST |
| 11.00 | 4.10 | 7.00 | % | 0 | 0 | 5.99 | -0.93 | 0.07 | -0.01 | 4/26/2024 3:59:56 PM EST | |||
| 12.00 | 5.10 | 8.00 | % | 0 | 0 | 6.23 | -0.96 | 0.04 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 13.00 | 6.10 | 9.00 | % | 0 | 0 | 6.43 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 14.00 | 7.10 | 10.00 | % | 0 | 0 | 6.62 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST | |||
| 15.00 | 8.10 | 11.00 | % | 0 | 0 | 6.79 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:56 PM EST |