NasdaqGS - Delayed Quote • USD
LPL Financial Holdings Inc. (LPLA)
At close: April 26 at 4:00 PM EDT
After hours: April 26 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240621C00165000 | 11/2/2023 5:59 PM | 165 | 66.50 | 62.00 | 66.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| LPLA240621C00180000 | 12/28/2023 6:09 PM | 180 | 56.14 | 66.00 | 70.00 | 0.00 | 0.00% | 1 | 2 | 0.00% |
| LPLA240621C00200000 | 10/6/2023 1:34 PM | 200 | 52.10 | 35.20 | 36.50 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LPLA240621C00210000 | 10/4/2023 6:00 PM | 210 | 41.90 | 27.30 | 29.50 | 0.00 | 0.00% | - | 1 | 0.00% |
| LPLA240621C00220000 | 1/9/2024 5:48 PM | 220 | 27.90 | 31.20 | 35.50 | 0.00 | 0.00% | 2 | 3 | 0.00% |
| LPLA240621C00230000 | 4/18/2024 2:53 PM | 230 | 35.75 | 37.50 | 41.20 | 0.00 | 0.00% | 11 | 25 | 45.15% |
| LPLA240621C00240000 | 4/19/2024 4:41 PM | 240 | 28.29 | 29.10 | 32.60 | 0.00 | 0.00% | 80 | 115 | 41.24% |
| LPLA240621C00250000 | 4/23/2024 3:17 PM | 250 | 21.70 | 22.80 | 25.30 | 0.00 | 0.00% | 4 | 61 | 39.61% |
| LPLA240621C00260000 | 4/25/2024 5:40 PM | 260 | 15.80 | 16.50 | 17.20 | 0.00 | 0.00% | 12 | 55 | 33.91% |
| LPLA240621C00270000 | 4/26/2024 2:09 PM | 270 | 10.20 | 10.90 | 11.50 | -0.40 | -3.77% | 3 | 192 | 31.95% |
| LPLA240621C00280000 | 4/26/2024 5:59 PM | 280 | 6.57 | 6.60 | 7.50 | -0.23 | -3.38% | 1 | 74 | 31.30% |
| LPLA240621C00290000 | 4/26/2024 5:59 PM | 290 | 3.72 | 3.70 | 4.60 | -0.32 | -7.92% | 1 | 46 | 30.66% |
| LPLA240621C00300000 | 4/24/2024 5:08 PM | 300 | 2.37 | 1.60 | 3.30 | 0.00 | 0.00% | 1 | 37 | 32.51% |
| LPLA240621C00310000 | 4/3/2024 7:32 PM | 310 | 2.00 | 0.60 | 2.00 | 0.00 | 0.00% | 1 | 34 | 32.43% |
| LPLA240621C00320000 | 10/9/2023 4:51 PM | 320 | 4.40 | 0.15 | 5.00 | 0.00 | 0.00% | 1 | 1 | 49.26% |
| LPLA240621C00340000 | 11/16/2023 6:12 PM | 340 | 0.45 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 58.11% |
| LPLA240621C00350000 | 11/21/2023 5:42 PM | 350 | 0.50 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 51.50% |
| LPLA240621C00360000 | 1/19/2024 2:30 PM | 360 | 0.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 1 | 55.26% |
| LPLA240621C00370000 | 11/21/2023 4:18 PM | 370 | 0.25 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 58.85% |
| LPLA240621C00380000 | 3/22/2024 1:44 PM | 380 | 0.80 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 12 | 49.88% |
| LPLA240621C00390000 | 3/22/2024 1:43 PM | 390 | 0.60 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 2 | 65.59% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LPLA240621P00110000 | 11/21/2023 5:22 PM | 110 | 0.55 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 145.95% |
| LPLA240621P00125000 | 11/15/2023 6:27 PM | 125 | 0.95 | 0.10 | 4.80 | 0.00 | 0.00% | - | 1 | 127.78% |
| LPLA240621P00130000 | 11/17/2023 8:53 PM | 130 | 0.65 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 1 | 123.12% |
| LPLA240621P00140000 | 4/4/2024 4:41 PM | 140 | 0.33 | 0.00 | 4.80 | 0.00 | 0.00% | 26 | 25 | 110.60% |
| LPLA240621P00150000 | 12/27/2023 2:30 PM | 150 | 1.35 | 0.00 | 4.80 | 0.00 | 0.00% | - | 1 | 100.46% |
| LPLA240621P00160000 | 12/27/2023 2:30 PM | 160 | 1.90 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 3 | 90.94% |
| LPLA240621P00165000 | 1/11/2024 2:30 PM | 165 | 1.65 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 86.39% |
| LPLA240621P00170000 | 1/18/2024 2:30 PM | 170 | 1.95 | 0.10 | 5.00 | 0.00 | 0.00% | 1 | 9 | 83.18% |
| LPLA240621P00175000 | 1/29/2024 2:30 PM | 175 | 1.65 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 11 | 25.00% |
| LPLA240621P00180000 | 3/15/2024 1:50 PM | 180 | 0.87 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 17 | 73.40% |
| LPLA240621P00185000 | 3/22/2024 1:32 PM | 185 | 1.00 | 0.10 | 1.00 | 0.00 | 0.00% | 2 | 7 | 50.78% |
| LPLA240621P00190000 | 2/27/2024 2:30 PM | 190 | 1.05 | 0.00 | 4.80 | 0.00 | 0.00% | 4 | 25 | 65.23% |
| LPLA240621P00195000 | 2/28/2024 2:30 PM | 195 | 1.30 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 23 | 61.27% |
| LPLA240621P00200000 | 4/25/2024 1:30 PM | 200 | 0.75 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 10 | 57.37% |
| LPLA240621P00210000 | 4/25/2024 1:30 PM | 210 | 1.00 | 0.00 | 3.50 | 0.00 | 0.00% | 1 | 16 | 55.69% |
| LPLA240621P00220000 | 4/26/2024 6:25 PM | 220 | 1.18 | 0.90 | 2.45 | -0.27 | -18.62% | 2 | 41 | 42.59% |
| LPLA240621P00230000 | 4/24/2024 5:08 PM | 230 | 2.13 | 0.85 | 2.40 | 0.00 | 0.00% | 3 | 46 | 35.00% |
| LPLA240621P00240000 | 4/24/2024 4:32 PM | 240 | 3.40 | 2.70 | 3.80 | 0.00 | 0.00% | 1 | 47 | 32.98% |
| LPLA240621P00250000 | 4/25/2024 6:26 PM | 250 | 5.90 | 5.20 | 6.00 | 0.00 | 0.00% | 12 | 76 | 31.31% |
| LPLA240621P00260000 | 4/25/2024 6:26 PM | 260 | 9.30 | 8.30 | 9.20 | 0.00 | 0.00% | 2 | 29 | 29.71% |
| LPLA240621P00270000 | 4/25/2024 7:15 PM | 270 | 13.70 | 12.80 | 13.50 | 0.00 | 0.00% | 12 | 85 | 27.88% |
| LPLA240621P00280000 | 3/7/2024 8:45 PM | 280 | 20.80 | 22.90 | 26.60 | 0.00 | 0.00% | 12 | 23 | 44.94% |
| LPLA240621P00290000 | 1/17/2024 2:31 PM | 290 | 58.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| LPLA240621P00310000 | 10/13/2023 1:31 PM | 310 | 80.50 | 79.00 | 83.80 | 0.00 | 0.00% | - | 0 | 129.13% |
| LPLA240621P00320000 | 2/2/2024 2:31 PM | 320 | 74.50 | 52.00 | 56.50 | 0.00 | 0.00% | 1 | 0 | 40.86% |
| LPLA240621P00350000 | 10/27/2023 1:37 PM | 350 | 134.80 | 118.50 | 123.30 | 0.00 | 0.00% | 1 | 0 | 152.75% |
Related Tickers
TW Tradeweb Markets Inc.
101.84
-0.30%
SF Stifel Financial Corp.
79.05
+0.69%
RJF Raymond James Financial, Inc.
121.86
-0.07%
MKTX MarketAxess Holdings Inc.
201.79
+0.10%
PJT PJT Partners Inc.
94.09
-1.27%
BGC BGC Group, Inc.
8.30
+1.22%
SNEX StoneX Group Inc.
71.55
+0.83%
IBKR Interactive Brokers Group, Inc.
116.15
-1.01%
MC Moelis & Company
49.75
-1.01%
HLI Houlihan Lokey, Inc.
126.70
-0.26%