LITE - Lumentum Holdings Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LITE200228C000650002020-02-20 1:22PM EST65.0020.3017.9018.500.00-2085.55%
LITE200228C000690002020-02-18 11:14AM EST69.0015.7014.0014.600.00-1080.08%
LITE200228C000700002020-01-24 1:46PM EST70.009.7213.0013.600.00-1074.90%
LITE200228C000750002020-02-07 3:07PM EST75.0012.608.008.900.00-2058.59%
LITE200228C000760002020-02-10 10:47AM EST76.0011.427.207.700.00-1052.93%
LITE200228C000770002020-02-21 10:07AM EST77.007.186.306.80-2.77-27.84%20051.47%
LITE200228C000775002020-02-19 11:47AM EST77.509.615.906.300.00-23050.39%
LITE200228C000780002020-02-21 2:51PM EST78.005.405.506.00-3.82-41.43%6052.44%
LITE200228C000785002020-02-04 11:47AM EST78.509.305.105.400.00-1053.76%
LITE200228C000790002020-02-07 2:07PM EST79.009.264.605.000.00-4053.13%
LITE200228C000795002020-02-04 1:07PM EST79.506.934.304.600.00-6052.20%
LITE200228C000800002020-02-14 3:21PM EST80.007.503.904.200.00-10050.98%
LITE200228C000805002020-02-20 2:17PM EST80.505.903.503.800.00-10049.51%
LITE200228C000810002020-02-03 10:20AM EST81.002.383.203.500.00-3050.10%
LITE200228C000815002020-02-19 12:52PM EST81.505.852.803.100.00-1048.00%
LITE200228C000820002020-02-14 12:40PM EST82.004.362.502.800.00-1047.85%
LITE200228C000825002020-02-21 2:15PM EST82.502.002.252.50-3.80-65.52%13047.31%
LITE200228C000830002020-02-20 1:19PM EST83.003.602.002.150.00-2045.31%
LITE200228C000835002020-02-21 1:05PM EST83.502.051.701.90+0.65+46.43%4045.07%
LITE200228C000840002020-02-20 2:17PM EST84.001.921.501.65-1.15-37.46%20044.43%
LITE200228C000845002020-02-21 3:49PM EST84.501.401.101.45-1.20-46.15%6044.48%
LITE200228C000850002020-02-21 11:14AM EST85.001.401.101.25-1.03-42.39%78044.09%
LITE200228C000855002020-02-19 11:48AM EST85.502.890.901.100.00-2044.43%
LITE200228C000860002020-02-20 3:57PM EST86.001.070.750.90-1.21-53.07%31043.16%
LITE200228C000865002020-02-21 12:53PM EST86.500.800.650.80-1.12-58.33%3043.95%
LITE200228C000870002020-02-21 1:06PM EST87.000.710.450.65-0.99-58.24%5042.97%
LITE200228C000875002020-02-21 2:51PM EST87.500.500.400.55-1.05-67.74%10042.97%
LITE200228C000880002020-02-21 3:17PM EST88.000.390.350.45-0.91-70.00%17042.58%
LITE200228C000885002020-02-20 3:50PM EST88.500.400.200.35-0.75-65.22%5041.60%
LITE200228C000890002020-02-20 3:09PM EST89.000.950.200.300.00-32042.09%
LITE200228C000895002020-02-21 3:29PM EST89.500.190.150.25-0.76-80.00%3042.29%
LITE200228C000900002020-02-21 2:27PM EST90.000.150.100.20-0.85-85.00%17041.99%
LITE200228C000910002020-02-21 12:05PM EST91.000.150.050.15-0.53-77.94%9043.26%
LITE200228C000915002020-02-20 9:49AM EST91.500.350.050.150.00-2045.31%
LITE200228C000920002020-02-20 10:14AM EST92.000.500.000.000.00-1012.50%
LITE200228C000925002020-02-21 11:57AM EST92.500.150.000.00-1.20-88.89%4025.00%
LITE200228C000930002020-02-19 3:58PM EST93.000.290.000.150.00--051.07%
LITE200228C000935002020-02-19 3:27PM EST93.500.300.000.000.00--025.00%
LITE200228C000940002020-02-20 9:30AM EST94.000.200.000.000.00-1025.00%
LITE200228C000950002020-02-19 12:13PM EST95.000.200.000.000.00-2025.00%
LITE200228C000960002020-02-18 12:11AM EST96.000.900.000.100.00--051.17%
LITE200228C000970002020-02-18 12:11AM EST97.000.400.000.000.00--025.00%
LITE200228C000975002020-02-18 12:11AM EST97.500.750.000.000.00--025.00%
LITE200228C000990002020-02-18 12:11AM EST99.000.200.000.000.00--025.00%
LITE200228C001000002020-02-18 10:04AM EST100.000.050.000.050.00-10057.42%
PutsforFebruary 28, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LITE200228P000650002020-02-13 2:36PM EST65.000.050.000.050.00-5075.78%
LITE200228P000690002020-02-03 3:49PM EST69.001.250.000.150.00-2069.92%
LITE200228P000700002020-02-21 3:59PM EST70.000.150.000.00-0.08-34.78%40025.00%
LITE200228P000705002020-02-04 11:02AM EST70.500.250.000.000.00-1025.00%
LITE200228P000710002020-02-04 11:02AM EST71.000.300.000.150.00-1060.55%
LITE200228P000720002020-02-03 3:37PM EST72.001.950.000.100.00--052.34%
LITE200228P000730002020-01-27 11:06AM EST73.003.100.050.150.00--054.30%
LITE200228P000735002020-02-18 3:38PM EST73.500.120.000.200.00-1051.95%
LITE200228P000745002020-02-04 11:11AM EST74.500.580.100.200.00--051.47%
LITE200228P000750002020-02-10 2:58PM EST75.000.200.150.250.00-11052.34%
LITE200228P000755002020-01-27 11:38AM EST75.504.040.150.250.00-1052.64%
LITE200228P000770002020-02-20 11:48AM EST77.000.340.300.40+0.17+100.00%20051.07%
LITE200228P000775002020-02-06 12:34PM EST77.500.350.200.450.00-100050.00%
LITE200228P000780002020-02-19 11:14AM EST78.000.250.400.500.00-180048.68%
LITE200228P000790002020-02-21 2:04PM EST79.000.750.550.70+0.52+226.09%3048.49%
LITE200228P000795002020-02-21 3:54PM EST79.500.700.600.80-0.05-6.67%7047.80%
LITE200228P000800002020-02-21 3:59PM EST80.000.800.800.90+0.53+196.30%61046.78%
LITE200228P000805002020-02-18 3:53PM EST80.500.450.901.050.00-3046.78%
LITE200228P000810002020-02-21 1:32PM EST81.001.251.051.20+0.93+290.62%5046.29%
LITE200228P000820002020-02-21 3:52PM EST82.001.451.401.55+0.68+88.31%19045.41%
LITE200228P000825002020-02-21 1:32PM EST82.501.851.551.75+0.47+34.06%4044.92%
LITE200228P000830002020-02-21 1:32PM EST83.002.101.802.00+0.50+31.25%11045.12%
LITE200228P000835002020-02-18 3:17PM EST83.501.982.002.25+0.26+15.12%2044.87%
LITE200228P000840002020-02-21 9:42AM EST84.001.872.252.50+0.72+62.61%37044.24%
LITE200228P000845002020-02-19 11:54AM EST84.501.452.552.850.00-1045.36%
LITE200228P000850002020-02-21 3:19PM EST85.003.362.853.10+1.86+124.00%21043.85%
LITE200228P000855002020-02-18 12:11AM EST85.502.053.103.400.00-2043.02%
LITE200228P000860002020-02-21 3:12PM EST86.004.023.403.80+2.17+117.30%18044.14%
LITE200228P000865002020-02-19 10:03AM EST86.501.923.804.300.00-10047.56%
LITE200228P000870002020-02-20 10:47AM EST87.001.574.204.500.00-20042.73%
LITE200228P000875002020-02-20 10:53AM EST87.501.954.604.900.00-3042.68%
LITE200228P000880002020-02-18 10:54AM EST88.004.305.005.300.00-3042.24%
LITE200228P000885002020-02-14 10:47AM EST88.502.355.305.900.00-5048.24%
LITE200228P000890002020-02-18 12:11AM EST89.003.045.806.200.00--043.75%
LITE200228P000895002020-02-18 1:05PM EST89.505.406.206.700.00-4046.19%
LITE200228P000900002020-02-18 12:11AM EST90.004.096.707.300.00--052.54%
LITE200228P000910002020-02-18 12:11AM EST91.004.837.608.300.00--057.37%
LITE200228P000915002020-02-18 12:11AM EST91.503.038.108.700.00--055.47%
LITE200228P000925002020-02-18 12:11AM EST92.503.049.009.600.00--054.79%
LITE200228P000930002020-02-18 12:11AM EST93.006.009.6010.100.00--056.84%
LITE200228P000950002020-02-18 12:11AM EST95.004.9511.6012.100.00--064.75%
LITE200228P000960002020-02-18 9:32AM EST96.0011.6012.6013.100.00--068.56%