Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lamar Advertising Company (LAMR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
92.09+1.02 (+1.12%)
At close: 04:00PM EDT
92.09 0.00 (0.00%)
After hours: 05:00PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAMR220715C000995002021-12-20 10:32AM EDT99.5017.4519.2019.900.00-15262.01%
LAMR220715C001045002021-12-31 11:18AM EDT104.5020.9515.5016.200.00-19237.40%
LAMR220715C001050002021-12-07 11:31AM EDT105.0015.180.000.000.00-5912.50%
LAMR220715C001145002022-01-05 10:57AM EDT114.5011.509.4010.10+1.40+13.86%113198.22%
LAMR220715C001150002021-12-15 2:29PM EDT115.008.700.000.000.00-101125.00%
LAMR220715C001195002022-01-05 10:57AM EDT119.508.806.807.70-1.20-12.00%43181.27%
LAMR220715C001200002021-12-13 1:11AM EDT120.007.300.000.000.00--125.00%
LAMR220715C001245002022-01-05 11:28AM EDT124.506.605.105.60-1.40-17.50%38168.60%
LAMR220715C001250002021-12-02 11:18AM EDT125.003.290.000.000.00-5425.00%
LAMR220715C001295002022-01-05 4:08PM EDT129.504.203.604.10-1.35-24.32%110157.91%
LAMR220715C001345002022-01-05 10:52AM EDT134.503.402.152.95-0.40-10.53%12146.14%
LAMR220715C001350002021-11-30 2:22PM EDT135.001.550.000.000.00--125.00%
LAMR220715C001445002021-12-30 11:29AM EDT144.502.030.851.300.00--3130.22%
LAMR220715C001495002022-01-03 12:37PM EDT149.501.150.550.950.00-194127.05%
LAMR220715C001545002021-12-31 3:52PM EDT154.500.750.350.650.00-2390123.44%
PutsforJuly 15, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAMR220715P000895002021-12-27 11:34AM EDT89.502.001.852.400.00-1141.85%
LAMR220715P000945002021-12-23 1:04PM EDT94.502.852.553.200.00-1119.92%
LAMR220715P001045002021-12-20 1:09AM EDT104.507.405.105.600.00--1130.00%
LAMR220715P001095002022-01-04 4:41PM EDT109.505.406.807.500.00-2240.00%
LAMR220715P001100002021-12-13 1:11AM EDT110.009.300.000.000.00--20.00%
LAMR220715P001145002021-12-21 1:00PM EDT114.5010.309.1010.000.00-460.00%
LAMR220715P001150002021-12-13 1:11AM EDT115.0011.600.000.000.00--20.00%
LAMR220715P001195002021-12-17 1:05PM EDT119.5013.3411.8012.600.00-550.00%
LAMR220715P001295002021-12-28 11:31AM EDT129.5016.5018.3019.200.00--10.00%
LAMR220715P001345002021-12-20 1:09AM EDT134.5029.3022.1023.000.00--30.00%
LAMR220715P001350002021-12-03 2:41PM EDT135.0029.300.000.000.00-130.00%
LAMR220715P001395002021-12-20 1:09AM EDT139.5032.7026.3026.900.00--10.00%
LAMR220715P001400002021-12-01 12:58PM EDT140.0032.700.000.000.00--10.00%
LAMR220715P001445002021-12-20 1:09AM EDT144.5033.5030.7031.400.00--10.00%
LAMR220715P001450002021-12-13 1:11AM EDT145.0033.500.000.000.00--10.00%
Advertisement
Advertisement