LVLT - Level 3 Communications, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVLT171215C000500002017-10-31 2:11PM EST50.003.500.000.000.00-200.00%
LVLT171215C000525002017-10-31 8:46AM EST52.501.950.000.000.00-1300.00%
LVLT171215C000550002017-10-31 2:57PM EST55.001.100.000.000.00-24012.50%
LVLT171215C000575002017-10-17 8:30AM EST57.500.650.001.100.00-134162.70%
LVLT171215C000600002017-09-28 12:40PM EST60.000.150.200.300.00-177170.31%
LVLT171215C000625002017-08-16 9:10AM EST62.500.260.150.650.00-1020241.41%
LVLT171215C000650002017-10-16 8:30AM EST65.000.150.000.15-0.25-62.50%2513197.66%
LVLT171215C000675002017-06-02 10:48PM EST67.500.250.250.850.00-111350.00%
LVLT171215C000700002017-06-16 10:51PM EST70.000.600.000.600.00-510334.77%
PutsforDecember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LVLT171215P000350002017-08-18 10:56PM EST35.000.050.000.300.00-55455.47%
LVLT171215P000400002017-09-08 1:40PM EST40.000.200.150.250.00-11527351.56%
LVLT171215P000425002017-09-08 10:55PM EST42.500.400.004.600.00-10641.41%
LVLT171215P000450002017-08-25 10:46PM EST45.000.850.000.750.00-1010273.83%
LVLT171215P000475002017-10-27 1:34PM EST47.500.600.002.65-0.45-42.86%12340.63%
LVLT171215P000500002017-10-30 12:18PM EST50.001.250.701.45+0.15+13.64%80194229.30%
LVLT171215P000525002017-10-31 8:30AM EST52.501.500.000.000.00-10012.50%
LVLT171215P000550002017-10-31 2:55PM EST55.002.600.000.000.00-2000.00%
LVLT171215P000575002017-10-31 8:30AM EST57.505.200.000.000.00-1000.00%
LVLT171215P000600002017-10-31 2:50PM EST60.007.000.000.000.00-2000.00%
LVLT171215P000625002017-07-21 10:45PM EST62.505.407.3011.600.00-1010269.92%
LVLT171215P000650002017-08-16 8:30AM EST65.0010.809.7014.200.00-1024314.45%
LVLT171215P000675002017-07-03 8:30AM EST67.508.4012.2016.600.00-112346.48%