Singapore markets open in 3 hours 28 minutes

Stride, Inc. (LRN)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
33.95+0.19 (+0.56%)
At close: 04:00PM EST
33.95 0.00 (0.00%)
After hours: 04:16PM EST
In the money
Show:ListStraddle
Callsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRN220218C000220002022-01-24 1:02PM EST22.004.9010.5012.200.00-33117.38%
LRN220218C000230002022-01-26 9:36AM EST23.0011.039.3012.900.00-10996.09%
LRN220218C000240002022-01-27 12:47PM EST24.009.308.0011.60-1.50-13.89%11181.59%
LRN220218C000250002022-01-26 9:35AM EST25.008.907.4010.800.00-12178.71%
LRN220218C000260002022-01-26 10:21AM EST26.009.607.009.200.00-20521570.31%
LRN220218C000270002022-01-27 2:15PM EST27.007.026.008.90-1.31-15.73%1987.01%
LRN220218C000280002022-01-26 12:37PM EST28.006.946.006.500.00-72065.43%
LRN220218C000290002022-01-27 10:12AM EST29.004.704.306.10-1.80-27.69%3553.52%
LRN220218C000300002022-01-27 3:57PM EST30.004.504.404.70-1.20-21.05%336061.91%
LRN220218C000310002022-01-27 3:57PM EST31.003.703.504.00+0.20+5.71%242159.33%
LRN220218C000320002022-01-26 10:24AM EST32.004.002.703.200.00-47954.88%
LRN220218C000330002022-01-27 2:14PM EST33.002.401.952.60+0.05+2.13%768652.54%
LRN220218C000340002022-01-27 12:43PM EST34.001.651.552.00-0.33-16.67%603152.93%
LRN220218C000350002022-01-27 3:45PM EST35.001.251.251.50-0.18-12.59%25710353.71%
LRN220218C000360002022-01-27 2:17PM EST36.000.850.651.45-0.45-34.62%4917854.35%
LRN220218C000370002022-01-27 3:39PM EST37.000.650.401.00-0.13-16.67%16017751.76%
LRN220218C000380002022-01-26 3:52PM EST38.000.550.200.700.00-124959.57%
LRN220218C000390002022-01-27 3:03PM EST39.000.100.150.60-0.65-86.67%221753.13%
LRN220218C000400002022-01-27 3:35PM EST40.000.220.150.40-0.13-37.14%7618654.00%
LRN220218C000410002022-01-27 9:43AM EST41.000.150.050.200.00-73654.79%
Putsfor18 February 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LRN220218P000200002022-01-27 9:59AM EST20.000.050.000.50-0.05-50.00%924138.48%
LRN220218P000210002022-01-27 9:30AM EST21.000.150.050.15+0.05+50.00%29106.25%
LRN220218P000220002022-01-25 3:29PM EST22.000.340.000.650.00--21125.20%
LRN220218P000230002022-01-27 1:03PM EST23.000.050.000.15-0.08-61.54%51183.98%
LRN220218P000240002022-01-26 10:35AM EST24.000.090.000.450.00-112495.51%
LRN220218P000250002022-01-27 2:00PM EST25.000.100.100.25-0.05-33.33%144481.45%
LRN220218P000260002022-01-27 10:43AM EST26.000.250.100.25+0.05+25.00%24172.85%
LRN220218P000270002022-01-27 3:40PM EST27.000.210.150.25-0.07-25.00%2510966.80%
LRN220218P000280002022-01-27 12:00PM EST28.000.300.150.40-0.12-28.57%917663.87%
LRN220218P000290002022-01-27 2:05PM EST29.000.450.300.85-0.10-18.18%23770.90%
LRN220218P000300002022-01-27 3:27PM EST30.000.650.550.90-0.10-13.33%20186967.19%
LRN220218P000310002022-01-27 3:59PM EST31.000.700.701.05-0.35-33.33%3316762.11%
LRN220218P000320002022-01-27 2:25PM EST32.001.081.051.30-0.27-20.00%2510960.64%
LRN220218P000330002022-01-27 1:50PM EST33.001.501.301.65-0.25-14.29%10111157.13%
LRN220218P000340002022-01-27 2:44PM EST34.002.001.402.20-0.25-11.11%8313952.20%
LRN220218P000350002022-01-27 3:49PM EST35.002.402.102.70-0.25-9.43%8220352.98%
LRN220218P000360002022-01-27 3:48PM EST36.003.102.853.40-0.20-6.06%215255.13%
LRN220218P000370002022-01-27 9:31AM EST37.004.103.004.20+0.60+17.14%1666.80%
LRN220218P000380002022-01-26 3:22PM EST38.005.004.205.000.00-7753.91%
LRN220218P000390002022-01-26 1:09PM EST39.005.235.205.80-0.27-4.91%1456.64%
LRN220218P000400002022-01-27 3:44PM EST40.006.275.906.80+0.77+14.00%81855.47%
LRN220218P000410002022-01-27 10:29AM EST41.006.606.9010.00-0.90-12.00%35106.35%