Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

LGI Homes, Inc. (LGIH)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
121.78+5.29 (+4.54%)
At close: 04:00PM EST
121.00 -0.78 (-0.64%)
After hours: 04:24PM EST
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGIH220218C000800002021-12-06 12:01PM EST80.0075.4062.6066.300.00-97441.77%
LGIH220218C000850002021-11-03 9:13AM EST85.0056.0065.0068.900.00-210501.07%
LGIH220218C000950002021-11-16 2:25PM EST95.0050.6056.7060.000.00-10443.09%
LGIH220218C001000002021-11-17 9:49AM EST100.0045.9449.2053.000.00-281384.28%
LGIH220218C001100002021-11-05 10:41AM EST110.0029.3041.0045.500.00-66344.01%
LGIH220218C001150002022-01-28 11:36AM EST115.008.709.7011.70-4.40-33.59%10159.89%
LGIH220218C001200002022-01-28 2:40PM EST120.006.007.208.40+0.70+13.21%210259.47%
LGIH220218C001250002022-01-25 1:49PM EST125.008.204.805.900.00-13157.97%
LGIH220218C001300002022-01-27 2:38PM EST130.003.303.004.40+0.65+24.53%14058.69%
LGIH220218C001350002022-01-26 9:30AM EST135.005.001.852.800.00-1016857.47%
LGIH220218C001400002022-01-26 10:45AM EST140.002.150.903.100.00-45664.26%
LGIH220218C001450002022-01-25 2:17PM EST145.002.000.554.900.00-26682.54%
LGIH220218C001500002022-01-27 11:31AM EST150.000.900.355.000.00-113691.09%
LGIH220218C001550002022-01-28 11:51AM EST155.000.400.001.00-0.60-60.00%212163.38%
LGIH220218C001600002022-01-19 12:27PM EST160.000.950.000.850.00-196367.43%
LGIH220218C001650002022-01-11 2:32PM EST165.002.000.002.150.00-152089.50%
LGIH220218C001700002022-01-24 10:40AM EST170.000.450.002.150.00-11995.80%
LGIH220218C001750002021-12-27 9:45AM EST175.002.360.002.300.00-211103.37%
LGIH220218C001800002021-12-31 10:48AM EST180.002.120.000.750.00-14887.40%
LGIH220218C001850002022-01-19 12:16PM EST185.000.500.004.800.00-1524137.65%
LGIH220218C001900002022-01-25 12:43PM EST190.000.100.000.100.00-597973.44%
LGIH220218C001950002022-01-25 12:21PM EST195.000.100.000.100.00-101377.34%
LGIH220218C002000002021-12-10 3:37PM EST200.001.630.000.000.00-1050.00%
LGIH220218C002100002021-11-01 8:30AM EST210.001.000.352.500.00--3145.95%
LGIH220218C002200002021-12-07 1:39PM EST220.000.910.004.800.00-122174.44%
LGIH220218C002300002021-11-02 12:25PM EST230.000.250.004.800.00--100183.42%
LGIH220218C002500002021-11-10 6:59AM EST250.000.900.004.800.00--5199.88%
PutsforFebruary 18, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LGIH220218P000800002021-11-10 6:59AM EST80.000.450.001.350.00--7112.31%
LGIH220218P000900002021-11-10 6:59AM EST90.000.670.000.750.00-2775.64%
LGIH220218P001000002021-11-10 6:59AM EST100.001.550.752.500.00-1179.25%
LGIH220218P001050002022-01-28 3:59PM EST105.001.750.401.80-1.45-45.31%251,17857.13%
LGIH220218P001100002022-01-28 3:59PM EST110.003.002.953.20-1.40-31.82%901,12668.19%
LGIH220218P001150002022-01-27 2:34PM EST115.006.703.704.800.00-1463.04%
LGIH220218P001200002022-01-27 2:34PM EST120.008.305.707.00-1.16-12.26%22162.35%
LGIH220218P001250002022-01-28 11:21AM EST125.0011.008.209.60+2.80+34.15%3010760.83%
LGIH220218P001300002022-01-25 1:36PM EST130.0010.4011.5012.600.00-218459.90%
LGIH220218P001350002022-01-25 11:54AM EST135.0012.6014.2017.800.00-102362.28%
LGIH220218P001400002022-01-24 3:39PM EST140.0015.4019.3022.500.00-217972.12%
LGIH220218P001450002022-01-27 10:19AM EST145.0024.0023.6027.000.00-45274.73%
LGIH220218P001500002022-01-28 3:28PM EST150.0031.6028.0031.40+17.70+127.34%18175.00%
LGIH220218P001550002022-01-28 3:50PM EST155.0034.7933.0036.00+3.81+12.30%11579.49%
LGIH220218P001600002022-01-19 12:24PM EST160.0034.9037.5041.000.00-152282.01%
LGIH220218P001650002021-11-02 12:37PM EST165.0030.3020.0022.700.00--00.00%
LGIH220218P001700002021-11-16 11:56AM EST170.0028.5021.5024.000.00-110.00%
LGIH220218P001750002021-12-13 3:36PM EST175.0023.900.000.000.00-600.00%
LGIH220218P002000002021-11-10 6:59AM EST200.0048.0340.2043.600.00-200.00%
Advertisement
Advertisement