Options Chain for LUXFER HLDGS PLC SHS (LXFR) - $11.56 as of 3/31/2025 4:29:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 8.30 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 5.80 | 8.00 | % | 0 | 0 | 5.38 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 4.20 | 5.50 | % | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 1.65 | 3.00 | 2.10 | 0.00 | 0.00% | 0 | 2 | 2.00 | 0.95 | 0.07 | 0.00 | 3/19/2025 | 3/31/2025 2:59:00 PM EST |
| 12.50 | 0.00 | 0.80 | 2.12 | 0.00 | 0.00% | 0 | 3 | 0.86 | 0.35 | 0.29 | -0.01 | 12/11/2024 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 0.00 | 1.75 | 0.55 | 0.00 | 0.00% | 0 | 36 | 2.67 | 0.02 | 0.04 | 0.00 | 2/14/2025 | 3/31/2025 2:59:00 PM EST |
| 17.50 | 0.00 | 1.75 | 0.40 | 0.00 | 0.00% | 0 | 19 | 3.19 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 20.00 | 0.00 | 1.75 | % | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 0.00 | 1.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 3.93 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:00 PM EST |
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 5.00 | 0.00 | 1.75 | % | 0 | 0 | 6.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 7.50 | 0.00 | 1.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 10.00 | 0.00 | 0.40 | % | 0 | 0 | 1.44 | -0.05 | 0.07 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 12.50 | 0.00 | 1.30 | 0.80 | 0.00 | 0.00% | 0 | 4 | 1.00 | -0.65 | 0.29 | -0.01 | 3/12/2025 | 3/31/2025 2:59:00 PM EST |
| 15.00 | 2.75 | 4.80 | % | 0 | 0 | 1.42 | -0.98 | 0.04 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 17.50 | 5.20 | 7.10 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 20.00 | 7.70 | 9.70 | % | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 22.50 | 10.10 | 12.30 | % | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST | |||
| 25.00 | 12.70 | 14.50 | % | 0 | 0 | 3.58 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:00 PM EST |