LCI - Lannett Company, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCI191220C00002500 | 2019-07-30 2:55PM EST | 2.50 | 4.50 | 7.50 | 8.80 | 0.00 | - | 1 | 0 | 2,212.50% |
| LCI191220C00005000 | 2019-11-11 12:22PM EST | 5.00 | 3.83 | 3.60 | 4.80 | 0.00 | - | 3 | 66 | 425.00% |
| LCI191220C00006000 | 2019-12-11 2:33PM EST | 6.00 | 2.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCI191220C00007500 | 2019-12-10 1:34PM EST | 7.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCI191220C00009000 | 2019-12-13 12:34PM EST | 9.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| LCI191220C00010000 | 2019-12-12 1:25PM EST | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LCI191220C00011000 | 2019-12-12 12:52PM EST | 11.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LCI191220C00012500 | 2019-12-04 9:32AM EST | 12.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCI191220C00014000 | 2019-11-15 3:20PM EST | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCI191220C00015000 | 2019-11-08 11:07AM EST | 15.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 3 | 340 | 399.80% |
| LCI191220C00016000 | 2019-11-12 9:53AM EST | 16.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 141 | 240.63% |
| LCI191220C00017000 | 2019-11-01 12:26PM EST | 17.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 50.00% |
| LCI191220C00018000 | 2019-11-04 9:52AM EST | 18.00 | 0.11 | 0.00 | 0.00 | 0.00 | - | 5 | 81 | 50.00% |
| LCI191220C00019000 | 2019-11-07 3:35PM EST | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 50 | 89 | 50.00% |
| LCI191220C00020000 | 2019-10-31 9:21AM EST | 20.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 138 | 312.50% |
| LCI191220C00022000 | 2019-09-18 11:47AM EST | 22.00 | 0.70 | 0.00 | 0.45 | 0.00 | - | - | 2 | 502.34% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCI191220P00002500 | 2019-09-16 8:30AM EST | 2.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 10 | 300 | 550.00% |
| LCI191220P00005000 | 2019-11-07 11:55AM EST | 5.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12 | 6,592 | 50.00% |
| LCI191220P00006000 | 2019-11-15 3:28PM EST | 6.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCI191220P00007500 | 2019-12-12 9:58AM EST | 7.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCI191220P00009000 | 2019-12-12 1:24PM EST | 9.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| LCI191220P00010000 | 2019-12-12 12:56PM EST | 10.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LCI191220P00011000 | 2019-12-12 3:40PM EST | 11.00 | 1.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCI191220P00012500 | 2019-12-04 1:47PM EST | 12.50 | 3.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCI191220P00014000 | 2019-11-08 2:41PM EST | 14.00 | 4.90 | 4.50 | 5.40 | 0.00 | - | 1 | 17 | 378.13% |
| LCI191220P00015000 | 2019-11-07 10:01AM EST | 15.00 | 4.00 | 6.00 | 6.90 | 0.00 | - | 3 | 272 | 428.13% |
| LCI191220P00019000 | 2019-09-25 12:24PM EST | 19.00 | 7.80 | 6.80 | 7.40 | 0.00 | - | - | 0 | 0.00% |