Advertisement
Advertisement
Laredo Petroleum, Inc. (LPI)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Advertisement
Advertisement
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPI220715C00030000 | 2022-05-10 3:51PM EDT | 30.00 | 30.00 | 43.90 | 46.20 | 0.00 | - | 2 | 22 | 172.66% |
| LPI220715C00040000 | 2022-05-12 3:55PM EDT | 40.00 | 17.70 | 34.80 | 36.00 | 0.00 | - | 10 | 214 | 91.02% |
| LPI220715C00045000 | 2022-05-12 3:23PM EDT | 45.00 | 14.20 | 30.20 | 31.80 | 0.00 | - | 3 | 91 | 99.80% |
| LPI220715C00050000 | 2022-04-29 3:10PM EDT | 50.00 | 17.90 | 25.20 | 26.50 | 0.00 | - | 1 | 65 | 78.76% |
| LPI220715C00055000 | 2022-05-24 12:56PM EDT | 55.00 | 14.00 | 20.90 | 21.90 | 0.00 | - | 6 | 77 | 75.68% |
| LPI220715C00060000 | 2022-05-26 11:08AM EDT | 60.00 | 16.60 | 17.10 | 17.90 | +3.60 | +27.69% | 5 | 120 | 76.32% |
| LPI220715C00065000 | 2022-05-26 12:10PM EDT | 65.00 | 13.80 | 13.50 | 14.00 | +2.95 | +27.19% | 10 | 61 | 73.14% |
| LPI220715C00070000 | 2022-05-26 11:56AM EDT | 70.00 | 10.40 | 10.50 | 10.80 | +1.95 | +23.08% | 31 | 316 | 72.24% |
| LPI220715C00075000 | 2022-05-26 2:23PM EDT | 75.00 | 8.00 | 7.60 | 8.10 | +1.85 | +30.08% | 16 | 109 | 69.53% |
| LPI220715C00080000 | 2022-05-26 10:34AM EDT | 80.00 | 5.00 | 5.30 | 6.00 | +1.00 | +25.00% | 1 | 244 | 67.87% |
| LPI220715C00085000 | 2022-05-26 10:00AM EDT | 85.00 | 3.50 | 4.00 | 4.30 | +0.49 | +16.28% | 1 | 132 | 68.41% |
| LPI220715C00090000 | 2022-05-26 1:33PM EDT | 90.00 | 2.50 | 2.80 | 3.00 | +0.73 | +41.24% | 21 | 138 | 67.66% |
| LPI220715C00095000 | 2022-05-26 1:19PM EDT | 95.00 | 1.80 | 1.90 | 2.15 | +0.25 | +16.13% | 149 | 1,032 | 67.51% |
| LPI220715C00100000 | 2022-05-23 1:34PM EDT | 100.00 | 0.85 | 1.25 | 1.45 | 0.00 | - | 4 | 124 | 66.70% |
| LPI220715C00105000 | 2022-05-25 2:20PM EDT | 105.00 | 0.64 | 0.80 | 0.95 | 0.00 | - | 3 | 98 | 65.87% |
| LPI220715C00110000 | 2022-05-17 11:17AM EDT | 110.00 | 0.65 | 0.50 | 0.70 | 0.00 | - | 100 | 130 | 66.21% |
| LPI220715C00115000 | 2022-05-06 11:53AM EDT | 115.00 | 0.30 | 0.30 | 0.45 | 0.00 | - | 90 | 32 | 65.38% |
| LPI220715C00120000 | 2022-05-23 2:31PM EDT | 120.00 | 0.50 | 0.10 | 0.35 | 0.00 | - | 9 | 270 | 64.45% |
| LPI220715C00125000 | 2022-05-05 10:24AM EDT | 125.00 | 0.86 | 0.00 | 0.35 | 0.00 | - | 1 | 137 | 66.21% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPI220715P00030000 | 2022-05-12 3:38PM EDT | 30.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 3 | 0 | 119.34% |
| LPI220715P00035000 | 2022-05-13 3:08PM EDT | 35.00 | 0.75 | 0.00 | 0.70 | 0.00 | - | 1 | 18 | 116.50% |
| LPI220715P00040000 | 2022-05-09 10:15AM EDT | 40.00 | 0.90 | 0.00 | 0.30 | 0.00 | - | 119 | 276 | 84.77% |
| LPI220715P00045000 | 2022-05-19 1:55PM EDT | 45.00 | 1.40 | 0.10 | 0.55 | 0.00 | - | 2 | 143 | 81.05% |
| LPI220715P00050000 | 2022-05-17 12:40PM EDT | 50.00 | 2.80 | 0.70 | 0.75 | 0.00 | - | 3 | 100 | 80.08% |
| LPI220715P00055000 | 2022-05-26 10:08AM EDT | 55.00 | 1.60 | 1.25 | 1.40 | -1.60 | -50.00% | 14 | 258 | 77.51% |
| LPI220715P00060000 | 2022-05-26 10:55AM EDT | 60.00 | 2.35 | 2.05 | 2.25 | -1.05 | -30.88% | 10 | 756 | 73.83% |
| LPI220715P00065000 | 2022-05-26 11:04AM EDT | 65.00 | 3.80 | 3.30 | 3.60 | -1.50 | -28.30% | 18 | 283 | 71.70% |
| LPI220715P00070000 | 2022-05-26 12:49PM EDT | 70.00 | 5.50 | 5.00 | 5.60 | -2.40 | -30.38% | 20 | 412 | 70.51% |
| LPI220715P00075000 | 2022-05-26 12:39PM EDT | 75.00 | 7.80 | 7.40 | 7.70 | -3.95 | -33.62% | 22 | 156 | 68.38% |
| LPI220715P00080000 | 2022-05-25 1:23PM EDT | 80.00 | 14.30 | 10.20 | 10.60 | 0.00 | - | 2 | 69 | 67.16% |
| LPI220715P00085000 | 2022-05-19 2:59PM EDT | 85.00 | 23.25 | 13.50 | 14.10 | 0.00 | - | 10 | 29 | 66.70% |
| LPI220715P00090000 | 2022-04-20 3:24PM EDT | 90.00 | 15.40 | 28.10 | 28.70 | 0.00 | - | 1 | 34 | 166.48% |
| LPI220715P00095000 | 2022-05-26 10:22AM EDT | 95.00 | 23.90 | 21.30 | 22.60 | -15.60 | -39.49% | 1 | 13 | 68.68% |
| LPI220715P00100000 | 2022-04-22 10:37AM EDT | 100.00 | 26.00 | 36.30 | 38.80 | 0.00 | - | 1 | 5 | 180.98% |
| LPI220715P00105000 | 2022-04-18 9:30AM EDT | 105.00 | 26.90 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 0.00% |
| LPI220715P00115000 | 2022-05-06 9:42AM EDT | 115.00 | 46.80 | 39.60 | 40.50 | 0.00 | - | 1 | 0 | 59.57% |
| LPI220715P00120000 | 2022-04-28 9:52AM EDT | 120.00 | 50.20 | 44.50 | 45.50 | 0.00 | - | 1 | 0 | 61.72% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2022 Yahoo. All rights reserved.
