Advertisement
Advertisement
Lamar Advertising Company (LAMR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR220715C00099500 | 2021-12-20 10:32AM EDT | 99.50 | 17.45 | 19.20 | 19.90 | 0.00 | - | 1 | 5 | 262.01% |
| LAMR220715C00104500 | 2021-12-31 11:18AM EDT | 104.50 | 20.95 | 15.50 | 16.20 | 0.00 | - | 1 | 9 | 237.40% |
| LAMR220715C00105000 | 2021-12-07 11:31AM EDT | 105.00 | 15.18 | 0.00 | 0.00 | 0.00 | - | 5 | 9 | 12.50% |
| LAMR220715C00114500 | 2022-01-05 10:57AM EDT | 114.50 | 11.50 | 9.40 | 10.10 | +1.40 | +13.86% | 1 | 13 | 198.22% |
| LAMR220715C00115000 | 2021-12-15 2:29PM EDT | 115.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 10 | 11 | 25.00% |
| LAMR220715C00119500 | 2022-01-05 10:57AM EDT | 119.50 | 8.80 | 6.80 | 7.70 | -1.20 | -12.00% | 4 | 3 | 181.27% |
| LAMR220715C00120000 | 2021-12-13 1:11AM EDT | 120.00 | 7.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LAMR220715C00124500 | 2022-01-05 11:28AM EDT | 124.50 | 6.60 | 5.10 | 5.60 | -1.40 | -17.50% | 3 | 8 | 168.60% |
| LAMR220715C00125000 | 2021-12-02 11:18AM EDT | 125.00 | 3.29 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 25.00% |
| LAMR220715C00129500 | 2022-01-05 4:08PM EDT | 129.50 | 4.20 | 3.60 | 4.10 | -1.35 | -24.32% | 1 | 10 | 157.91% |
| LAMR220715C00134500 | 2022-01-05 10:52AM EDT | 134.50 | 3.40 | 2.15 | 2.95 | -0.40 | -10.53% | 1 | 2 | 146.14% |
| LAMR220715C00135000 | 2021-11-30 2:22PM EDT | 135.00 | 1.55 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LAMR220715C00144500 | 2021-12-30 11:29AM EDT | 144.50 | 2.03 | 0.85 | 1.30 | 0.00 | - | - | 3 | 130.22% |
| LAMR220715C00149500 | 2022-01-03 12:37PM EDT | 149.50 | 1.15 | 0.55 | 0.95 | 0.00 | - | 1 | 94 | 127.05% |
| LAMR220715C00154500 | 2021-12-31 3:52PM EDT | 154.50 | 0.75 | 0.35 | 0.65 | 0.00 | - | 2 | 390 | 123.44% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR220715P00089500 | 2021-12-27 11:34AM EDT | 89.50 | 2.00 | 1.85 | 2.40 | 0.00 | - | 1 | 1 | 41.85% |
| LAMR220715P00094500 | 2021-12-23 1:04PM EDT | 94.50 | 2.85 | 2.55 | 3.20 | 0.00 | - | 1 | 1 | 19.92% |
| LAMR220715P00104500 | 2021-12-20 1:09AM EDT | 104.50 | 7.40 | 5.10 | 5.60 | 0.00 | - | - | 113 | 0.00% |
| LAMR220715P00109500 | 2022-01-04 4:41PM EDT | 109.50 | 5.40 | 6.80 | 7.50 | 0.00 | - | 2 | 24 | 0.00% |
| LAMR220715P00110000 | 2021-12-13 1:11AM EDT | 110.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LAMR220715P00114500 | 2021-12-21 1:00PM EDT | 114.50 | 10.30 | 9.10 | 10.00 | 0.00 | - | 4 | 6 | 0.00% |
| LAMR220715P00115000 | 2021-12-13 1:11AM EDT | 115.00 | 11.60 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LAMR220715P00119500 | 2021-12-17 1:05PM EDT | 119.50 | 13.34 | 11.80 | 12.60 | 0.00 | - | 5 | 5 | 0.00% |
| LAMR220715P00129500 | 2021-12-28 11:31AM EDT | 129.50 | 16.50 | 18.30 | 19.20 | 0.00 | - | - | 1 | 0.00% |
| LAMR220715P00134500 | 2021-12-20 1:09AM EDT | 134.50 | 29.30 | 22.10 | 23.00 | 0.00 | - | - | 3 | 0.00% |
| LAMR220715P00135000 | 2021-12-03 2:41PM EDT | 135.00 | 29.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| LAMR220715P00139500 | 2021-12-20 1:09AM EDT | 139.50 | 32.70 | 26.30 | 26.90 | 0.00 | - | - | 1 | 0.00% |
| LAMR220715P00140000 | 2021-12-01 12:58PM EDT | 140.00 | 32.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LAMR220715P00144500 | 2021-12-20 1:09AM EDT | 144.50 | 33.50 | 30.70 | 31.40 | 0.00 | - | - | 1 | 0.00% |
| LAMR220715P00145000 | 2021-12-13 1:11AM EDT | 145.00 | 33.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
