Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,996.76 +149.87 (+0.22%) CMC Crypto 200
1,370.71 -3.14 (-0.23%)
Lamar Advertising Company (LAMR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719C00080000 | 2024-01-25 12:48PM EDT | 80.00 | 27.30 | 28.20 | 33.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAMR240719C00085000 | 2024-02-13 11:10AM EDT | 85.00 | 19.50 | 30.50 | 35.40 | 0.00 | - | 5 | 5 | 51.47% |
| LAMR240719C00090000 | 2024-03-13 11:19AM EDT | 90.00 | 28.58 | 21.80 | 25.90 | 0.00 | - | 1 | 1 | 0.00% |
| LAMR240719C00095000 | 2024-05-13 10:07AM EDT | 95.00 | 25.23 | 23.00 | 27.90 | 0.00 | - | 10 | 12 | 64.21% |
| LAMR240719C00100000 | 2024-04-03 12:14PM EDT | 100.00 | 17.20 | 15.00 | 18.20 | 0.00 | - | 1 | 15 | 0.00% |
| LAMR240719C00105000 | 2024-05-16 3:31PM EDT | 105.00 | 17.35 | 13.10 | 16.90 | 0.00 | - | 2 | 147 | 38.10% |
| LAMR240719C00110000 | 2024-04-23 3:57PM EDT | 110.00 | 8.20 | 8.90 | 12.30 | 0.00 | - | 6 | 19 | 32.09% |
| LAMR240719C00115000 | 2024-05-02 10:22AM EDT | 115.00 | 5.19 | 5.60 | 8.50 | 0.00 | - | 1 | 45 | 29.36% |
| LAMR240719C00120000 | 2024-05-17 3:40PM EDT | 120.00 | 3.20 | 1.80 | 5.30 | -1.50 | -31.91% | 22 | 35 | 26.89% |
| LAMR240719C00125000 | 2024-05-16 3:39PM EDT | 125.00 | 2.67 | 0.00 | 4.80 | 0.00 | - | 1 | 201 | 34.79% |
| LAMR240719C00130000 | 2024-05-16 2:19PM EDT | 130.00 | 0.83 | 0.00 | 3.50 | 0.00 | - | 1 | 537 | 36.21% |
| LAMR240719C00140000 | 2024-03-04 1:36PM EDT | 140.00 | 0.45 | 0.25 | 0.65 | 0.00 | - | 60 | 83 | 28.10% |
| LAMR240719C00145000 | 2024-03-07 1:18PM EDT | 145.00 | 0.81 | 0.00 | 4.80 | 0.00 | - | 6 | 10 | 63.62% |
| LAMR240719C00150000 | 2024-02-23 10:31AM EDT | 150.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 10 | 10 | 53.20% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAMR240719P00050000 | 2024-04-05 1:50PM EDT | 50.00 | 0.05 | 0.00 | 4.50 | 0.00 | - | 1 | 16 | 161.38% |
| LAMR240719P00070000 | 2024-02-13 10:56AM EDT | 70.00 | 0.55 | 0.00 | 2.00 | 0.00 | - | - | 2 | 87.35% |
| LAMR240719P00075000 | 2024-04-10 9:32AM EDT | 75.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LAMR240719P00080000 | 2024-03-22 1:38PM EDT | 80.00 | 0.30 | 0.00 | 1.35 | 0.00 | - | 1 | 12 | 63.09% |
| LAMR240719P00085000 | 2024-04-22 1:54PM EDT | 85.00 | 0.35 | 0.00 | 2.80 | 0.00 | - | 10 | 9 | 66.31% |
| LAMR240719P00090000 | 2024-04-22 1:54PM EDT | 90.00 | 0.40 | 0.10 | 4.80 | 0.00 | - | 1 | 5 | 68.90% |
| LAMR240719P00095000 | 2024-03-11 9:38AM EDT | 95.00 | 1.75 | 0.00 | 4.80 | 0.00 | - | 1 | 10 | 59.14% |
| LAMR240719P00100000 | 2024-05-03 12:13PM EDT | 100.00 | 0.60 | 0.00 | 4.80 | 0.00 | - | 1 | 48 | 50.11% |
| LAMR240719P00105000 | 2024-05-13 1:09PM EDT | 105.00 | 0.60 | 0.35 | 0.75 | 0.00 | - | 5 | 2,035 | 27.22% |
| LAMR240719P00110000 | 2024-05-14 1:33PM EDT | 110.00 | 1.33 | 0.00 | 2.40 | 0.00 | - | 2 | 124 | 32.18% |
| LAMR240719P00115000 | 2024-05-07 11:10AM EDT | 115.00 | 3.10 | 0.00 | 4.80 | 0.00 | - | 1 | 15 | 35.91% |
| LAMR240719P00120000 | 2024-05-16 3:39PM EDT | 120.00 | 3.35 | 1.50 | 5.60 | 0.00 | - | 1 | 2 | 27.96% |
| LAMR240719P00135000 | 2024-02-22 11:34AM EDT | 135.00 | 23.42 | 17.60 | 21.50 | 0.00 | - | 1 | 1 | 59.58% |
© 2024 Yahoo. All rights reserved.