Options Chain for LEGALZOOM COM INC COM (LZ) - $12.27 as of 4/26/2024 3:28:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 8.90 | 10.60 | % | 0 | 0 | 8.32 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 5.00 | 5.90 | 8.70 | 7.60 | 0.00 | 0.00% | 0 | 3 | 5.40 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:21 PM EST |
| 6.00 | 4.80 | 7.60 | 6.10 | 0.00 | 0.00% | 0 | 23 | 4.51 | 1.00 | 0.00 | 0.00 | 4/17/2024 | 4/26/2024 3:59:21 PM EST |
| 7.00 | 4.90 | 7.70 | 5.40 | 0.00 | 0.00% | 0 | 1 | 3.64 | 1.00 | 0.00 | 0.00 | 4/15/2024 | 4/26/2024 3:59:21 PM EST |
| 8.00 | 2.85 | 5.60 | % | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 9.00 | 3.10 | 4.70 | % | 0 | 0 | 2.65 | 0.98 | 0.02 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 10.00 | 2.50 | 3.50 | % | 0 | 0 | 2.48 | 0.93 | 0.07 | -0.01 | 4/26/2024 3:59:21 PM EST | |||
| 11.00 | 1.65 | 2.70 | 1.53 | 0.00 | 0.00% | 0 | 3 | 1.76 | 0.81 | 0.14 | -0.01 | 4/17/2024 | 4/26/2024 3:59:21 PM EST |
| 12.00 | 0.95 | 1.05 | 1.05 | +0.15 | +16.67% | 1 | 2,031 | 0.64 | 0.63 | 0.20 | -0.02 | 4/26/2024 | 4/26/2024 3:59:21 PM EST |
| 13.00 | 0.50 | 0.55 | 0.50 | +0.02 | +4.17% | 1 | 2,243 | 0.61 | 0.42 | 0.21 | -0.02 | 4/26/2024 | 4/26/2024 3:59:21 PM EST |
| 14.00 | 0.20 | 0.30 | 0.21 | +0.01 | +5.00% | 5 | 211 | 1.37 | 0.24 | 0.17 | -0.01 | 4/26/2024 | 4/26/2024 3:59:21 PM EST |
| 15.00 | 0.05 | 0.15 | 0.09 | 0.00 | 0.00% | 0 | 988 | 2.63 | 0.12 | 0.11 | -0.01 | 4/24/2024 | 4/26/2024 3:59:21 PM EST |
| 16.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 17 | 0.65 | 0.06 | 0.06 | 0.00 | 4/10/2024 | 4/26/2024 3:59:21 PM EST |
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.02 | 0.03 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.86 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 25.00 | 0.00 | 0.05 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 6.41 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.25 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.45 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 2.01 | -0.02 | 0.02 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 51 | 2.98 | -0.07 | 0.07 | -0.01 | 4/22/2024 | 4/26/2024 3:59:21 PM EST |
| 11.00 | 0.15 | 0.30 | 0.22 | 0.00 | 0.00% | 0 | 53 | 0.65 | -0.19 | 0.14 | -0.01 | 4/24/2024 | 4/26/2024 3:59:21 PM EST |
| 12.00 | 0.50 | 0.55 | 0.65 | 0.00 | 0.00% | 0 | 171 | 0.63 | -0.37 | 0.20 | -0.02 | 4/25/2024 | 4/26/2024 3:59:21 PM EST |
| 13.00 | 0.95 | 1.05 | 1.37 | 0.00 | 0.00% | 0 | 1,039 | 0.62 | -0.58 | 0.21 | -0.02 | 4/19/2024 | 4/26/2024 3:59:21 PM EST |
| 14.00 | 0.50 | 1.80 | 1.20 | 0.00 | 0.00% | 0 | 35 | 2.46 | -0.76 | 0.17 | -0.01 | 4/3/2024 | 4/26/2024 3:59:21 PM EST |
| 15.00 | 2.55 | 2.65 | % | 0 | 0 | 2.62 | -0.88 | 0.11 | -0.01 | 4/26/2024 3:59:21 PM EST | |||
| 16.00 | 2.90 | 4.10 | % | 0 | 0 | 2.15 | -0.94 | 0.06 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 17.00 | 4.20 | 6.70 | % | 0 | 0 | 2.77 | -0.98 | 0.03 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 18.00 | 4.50 | 6.10 | % | 0 | 0 | 2.86 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 19.00 | 5.00 | 7.10 | % | 0 | 0 | 3.27 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 20.00 | 6.00 | 9.70 | % | 0 | 0 | 3.25 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 21.00 | 6.80 | 10.70 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 22.00 | 8.10 | 10.20 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST | |||
| 25.00 | 10.80 | 14.70 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:21 PM EST |