LLNW - Limelight Networks, Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLNW180615C000010002018-01-16 11:37AM EDT1.003.403.303.700.00-220.00%
LLNW180615C000020002018-05-04 3:02PM EDT2.003.313.203.40+1.36+69.74%1116407.81%
LLNW180615C000030002018-05-08 3:25PM EDT3.002.372.152.450.00-1561258.59%
LLNW180615C000040002018-05-24 10:45AM EDT4.001.250.951.250.00-3732075.00%
LLNW180615C000050002018-05-25 3:56PM EDT5.000.250.200.35-0.20-44.44%13,30151.95%
LLNW180615C000060002018-05-22 10:50AM EDT6.000.040.000.050.00-495353.13%
LLNW180615C000070002018-05-04 12:24PM EDT7.000.050.000.20+0.02+66.67%1866121.88%
LLNW180615C000080002017-12-06 11:35AM EDT8.000.100.100.25-0.50-83.33%557180.47%
LLNW180615C000090002017-11-18 12:45AM EDT9.000.400.100.450.00-100100240.23%
PutsforJune 15, 2018
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LLNW180615P000020002018-04-20 9:31AM EDT2.000.020.000.20-0.02-50.00%33314.06%
LLNW180615P000030002018-05-21 10:03AM EDT3.000.010.000.050.00-378139.06%
LLNW180615P000040002018-05-18 3:23PM EDT4.000.050.000.10-0.02-28.57%5052886.72%
LLNW180615P000050002018-05-24 9:36AM EDT5.000.150.150.250.00-577250.78%
LLNW180615P000060002018-02-08 10:40AM EDT6.001.901.552.150.00-22269.53%