Options Chain for LEGALZOOM COM INC COM (LZ) - $6.54 as of 9/6/2024 3:57:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 3.40 | 5.00 | 4.50 | -0.10 | -2.18% | 1 | 1 | 3.97 | 1.00 | 0.00 | 0.00 | 9/6/2024 | 9/6/2024 3:59:51 PM EST |
| 3.00 | 2.40 | 3.70 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 2.20 | 3.50 | 1.96 | 0.00 | 0.00% | 0 | 3 | 2.08 | 1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 0.40 | 2.45 | 1.65 | 0.00 | 0.00% | 0 | 525 | 1.47 | 0.98 | 0.06 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.45 | 0.60 | 0.50 | 0.00 | 0.00% | 0 | 739 | 0.49 | 0.73 | 0.41 | -0.01 | 9/4/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 4,385 | 0.51 | 0.24 | 0.44 | -0.01 | 9/5/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,498 | 0.84 | 0.02 | 0.08 | 0.00 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 708 | 1.15 | 0.00 | 0.00 | 0.00 | 7/30/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 1,570 | 1.40 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 840 | 1.63 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 719 | 3.33 | 0.00 | 0.00 | 0.00 | 6/12/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 1,044 | 2.00 | 0.00 | 0.00 | 0.00 | 5/22/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 0.00 | 0.05 | 0.12 | 0.00 | 0.00% | 0 | 58 | 2.16 | 0.00 | 0.00 | 0.00 | 5/17/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 330 | 3.95 | 0.00 | 0.00 | 0.00 | 7/16/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 0.00 | 0.25 | 0.07 | 0.00 | 0.00% | 0 | 50 | 3.39 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 435 | 4.27 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 9/6/2024 3:59:51 PM EST |
| 18.00 | 0.00 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 281 | 4.42 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 3:59:51 PM EST |
| 19.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 11 | 4.55 | 0.00 | 0.00 | 0.00 | 3/11/2024 | 9/6/2024 3:59:51 PM EST |
| 20.00 | 0.00 | 0.50 | 0.21 | 0.00 | 0.00% | 0 | 898 | 4.68 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 9/6/2024 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 7 | 3.30 | 0.00 | 0.00 | 0.00 | 3/14/2024 | 9/6/2024 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.45 | % | 0 | 0 | 6.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.55 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:51 PM EST |
| 5.00 | 0.00 | 0.50 | 0.07 | 0.00 | 0.00% | 0 | 31 | 2.42 | -0.02 | 0.06 | 0.00 | 8/16/2024 | 9/6/2024 3:59:51 PM EST |
| 6.00 | 0.05 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 1,422 | 0.66 | -0.27 | 0.41 | -0.01 | 8/30/2024 | 9/6/2024 3:59:51 PM EST |
| 7.00 | 0.00 | 1.65 | 0.85 | 0.00 | 0.00% | 0 | 366 | 0.66 | -0.76 | 0.44 | -0.01 | 8/20/2024 | 9/6/2024 3:59:51 PM EST |
| 8.00 | 0.55 | 2.60 | 1.40 | 0.00 | 0.00% | 0 | 340 | 0.96 | -0.98 | 0.08 | 0.00 | 8/23/2024 | 9/6/2024 3:59:51 PM EST |
| 9.00 | 1.55 | 3.60 | 2.50 | 0.00 | 0.00% | 0 | 243 | 1.29 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 10.00 | 2.55 | 4.60 | 3.50 | 0.00 | 0.00% | 0 | 200 | 1.78 | -1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:51 PM EST |
| 11.00 | 3.60 | 5.60 | 3.20 | 0.00 | 0.00% | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/9/2024 | 9/6/2024 3:59:51 PM EST |
| 12.00 | 4.50 | 6.60 | 1.25 | 0.00 | 0.00% | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:51 PM EST |
| 13.00 | 5.70 | 7.50 | 1.60 | 0.00 | 0.00% | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 9/6/2024 3:59:51 PM EST |
| 14.00 | 7.10 | 7.80 | 1.95 | 0.00 | 0.00% | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 9/6/2024 3:59:51 PM EST |
| 15.00 | 7.60 | 8.80 | 5.95 | 0.00 | 0.00% | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:51 PM EST |
| 16.00 | 8.70 | 10.60 | 3.30 | 0.00 | 0.00% | 0 | 9 | 2.96 | -1.00 | 0.00 | 0.00 | 3/15/2024 | 9/6/2024 3:59:51 PM EST |
| 17.00 | 9.70 | 10.80 | % | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 18.00 | 10.70 | 11.80 | % | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 19.00 | 11.50 | 12.80 | % | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 20.00 | 12.70 | 14.60 | % | 0 | 0 | 3.47 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST | |||
| 25.00 | 17.50 | 19.60 | % | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:51 PM EST |