Singapore markets closed

LCI Industries (LCII)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
100.72-2.06 (-2.00%)
At close: 04:00PM EDT
100.08 -0.64 (-0.64%)
After hours: 06:40PM EDT
In the money
Show:ListStraddle
Callsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCII241018C000750002024-05-29 10:24AM EDT75.0032.2125.6029.900.00-2265.22%
LCII241018C000800002024-05-30 12:50PM EDT80.0030.3521.2025.900.00-1161.96%
LCII241018C001050002024-04-30 2:09PM EDT105.0011.2010.9012.100.00-2556.38%
LCII241018C001100002024-04-15 2:24PM EDT110.0012.3011.9013.100.00-11068.24%
LCII241018C001150002024-04-15 9:32AM EDT115.0010.480.000.000.00-176.25%
LCII241018C001200002024-05-23 10:11AM EDT120.004.000.305.000.00-3447.88%
LCII241018C001250002024-04-23 12:20PM EDT125.006.750.000.000.00-126.25%
LCII241018C001300002024-01-22 3:53PM EDT130.009.009.1011.900.00--383.08%
LCII241018C001350002024-02-20 1:33PM EDT135.007.104.108.200.00--167.66%
LCII241018C001400002023-09-26 2:45PM EDT140.008.605.206.700.00--470.80%
LCII241018C001450002024-06-13 9:30AM EDT145.000.850.004.800.00-101054.21%
LCII241018C001500002024-05-31 9:30AM EDT150.001.100.004.800.00-1357.43%
LCII241018C001550002024-06-05 9:30AM EDT155.000.750.004.800.00-15060.49%
LCII241018C001600002024-04-16 9:30AM EDT160.001.450.000.000.00-3512.50%
LCII241018C001650002024-03-12 9:30AM EDT165.002.150.000.000.00-3612.50%
LCII241018C001700002024-03-18 9:30AM EDT170.001.600.000.000.00--125.00%
LCII241018C001750002024-06-14 2:30PM EDT175.000.050.051.05-1.15-95.83%17651.81%
LCII241018C001800002024-06-14 2:24PM EDT180.000.400.001.25-0.90-69.23%8455.08%
LCII241018C001850002024-06-14 2:24PM EDT185.000.400.050.90-0.25-38.46%14854.39%
LCII241018C001900002024-06-13 9:59AM EDT190.000.450.004.800.00-2578.33%
Putsfor18 October 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCII241018P000550002024-01-30 4:34PM EDT55.001.200.001.800.00-1369.24%
LCII241018P000600002024-03-21 3:29PM EDT60.002.000.652.800.00--171.97%
LCII241018P000650002024-05-29 10:13AM EDT65.000.850.205.000.00-1571.75%
LCII241018P000700002024-06-13 9:30AM EDT70.001.150.604.900.00-15263.87%
LCII241018P000750002024-06-12 9:30AM EDT75.001.450.955.000.00-14156.79%
LCII241018P000800002024-05-29 12:03PM EDT80.002.400.454.800.00-304959.72%
LCII241018P000850002024-05-23 2:22PM EDT85.002.722.253.000.00-206740.13%
LCII241018P000900002024-06-14 3:02PM EDT90.004.003.004.50+0.90+29.03%505139.71%
LCII241018P000950002024-03-06 11:07AM EDT95.005.204.406.400.00-1139.22%
LCII241018P001000002024-06-11 10:29AM EDT100.007.326.508.400.00-1237.31%
LCII241018P001050002024-06-11 10:56AM EDT105.0010.259.0011.900.00-2839.96%
LCII241018P001100002024-05-06 3:00PM EDT110.0012.209.6010.800.00-65719.47%
LCII241018P001150002024-05-08 3:00PM EDT115.0012.7013.1016.900.00-2630.79%
LCII241018P001200002024-05-08 12:21PM EDT120.0015.2016.4020.000.00--423.38%
LCII241018P001250002024-04-19 10:21AM EDT125.0023.1016.9021.300.00-240.00%
LCII241018P001400002023-12-14 3:10PM EDT140.0024.0024.7028.700.00--40.00%
LCII241018P001450002023-12-14 3:40PM EDT145.0026.8028.3032.500.00--370.00%
LCII241018P001500002023-12-06 10:51AM EDT150.0036.5032.2033.900.00-20200.00%
LCII241018P001600002023-12-06 10:51AM EDT160.0045.1040.2043.100.00-20200.00%