Singapore markets open in 3 hours 28 minutes
Straits Times Index
3,260.03 -11.54 (-0.35%) S&P 500
4,326.51 -23.42 (-0.54%) Dow
34,160.78 -7.31 (-0.02%) Nasdaq
13,352.78 -189.34 (-1.40%) BTC-USD
35,746.00 -1,184.90 (-3.21%) CMC Crypto 200
809.61 -9.90 (-1.21%)
Stride, Inc. (LRN)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Callsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN220218C00022000 | 2022-01-24 1:02PM EST | 22.00 | 4.90 | 10.50 | 12.20 | 0.00 | - | 3 | 3 | 117.38% |
| LRN220218C00023000 | 2022-01-26 9:36AM EST | 23.00 | 11.03 | 9.30 | 12.90 | 0.00 | - | 10 | 9 | 96.09% |
| LRN220218C00024000 | 2022-01-27 12:47PM EST | 24.00 | 9.30 | 8.00 | 11.60 | -1.50 | -13.89% | 1 | 1 | 181.59% |
| LRN220218C00025000 | 2022-01-26 9:35AM EST | 25.00 | 8.90 | 7.40 | 10.80 | 0.00 | - | 1 | 21 | 78.71% |
| LRN220218C00026000 | 2022-01-26 10:21AM EST | 26.00 | 9.60 | 7.00 | 9.20 | 0.00 | - | 205 | 215 | 70.31% |
| LRN220218C00027000 | 2022-01-27 2:15PM EST | 27.00 | 7.02 | 6.00 | 8.90 | -1.31 | -15.73% | 1 | 9 | 87.01% |
| LRN220218C00028000 | 2022-01-26 12:37PM EST | 28.00 | 6.94 | 6.00 | 6.50 | 0.00 | - | 7 | 20 | 65.43% |
| LRN220218C00029000 | 2022-01-27 10:12AM EST | 29.00 | 4.70 | 4.30 | 6.10 | -1.80 | -27.69% | 3 | 5 | 53.52% |
| LRN220218C00030000 | 2022-01-27 3:57PM EST | 30.00 | 4.50 | 4.40 | 4.70 | -1.20 | -21.05% | 33 | 60 | 61.91% |
| LRN220218C00031000 | 2022-01-27 3:57PM EST | 31.00 | 3.70 | 3.50 | 4.00 | +0.20 | +5.71% | 2 | 421 | 59.33% |
| LRN220218C00032000 | 2022-01-26 10:24AM EST | 32.00 | 4.00 | 2.70 | 3.20 | 0.00 | - | 4 | 79 | 54.88% |
| LRN220218C00033000 | 2022-01-27 2:14PM EST | 33.00 | 2.40 | 1.95 | 2.60 | +0.05 | +2.13% | 76 | 86 | 52.54% |
| LRN220218C00034000 | 2022-01-27 12:43PM EST | 34.00 | 1.65 | 1.55 | 2.00 | -0.33 | -16.67% | 60 | 31 | 52.93% |
| LRN220218C00035000 | 2022-01-27 3:45PM EST | 35.00 | 1.25 | 1.25 | 1.50 | -0.18 | -12.59% | 257 | 103 | 53.71% |
| LRN220218C00036000 | 2022-01-27 2:17PM EST | 36.00 | 0.85 | 0.65 | 1.45 | -0.45 | -34.62% | 49 | 178 | 54.35% |
| LRN220218C00037000 | 2022-01-27 3:39PM EST | 37.00 | 0.65 | 0.40 | 1.00 | -0.13 | -16.67% | 160 | 177 | 51.76% |
| LRN220218C00038000 | 2022-01-26 3:52PM EST | 38.00 | 0.55 | 0.20 | 0.70 | 0.00 | - | 1 | 249 | 59.57% |
| LRN220218C00039000 | 2022-01-27 3:03PM EST | 39.00 | 0.10 | 0.15 | 0.60 | -0.65 | -86.67% | 2 | 217 | 53.13% |
| LRN220218C00040000 | 2022-01-27 3:35PM EST | 40.00 | 0.22 | 0.15 | 0.40 | -0.13 | -37.14% | 76 | 186 | 54.00% |
| LRN220218C00041000 | 2022-01-27 9:43AM EST | 41.00 | 0.15 | 0.05 | 0.20 | 0.00 | - | 7 | 36 | 54.79% |
Putsfor18 February 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LRN220218P00020000 | 2022-01-27 9:59AM EST | 20.00 | 0.05 | 0.00 | 0.50 | -0.05 | -50.00% | 9 | 24 | 138.48% |
| LRN220218P00021000 | 2022-01-27 9:30AM EST | 21.00 | 0.15 | 0.05 | 0.15 | +0.05 | +50.00% | 2 | 9 | 106.25% |
| LRN220218P00022000 | 2022-01-25 3:29PM EST | 22.00 | 0.34 | 0.00 | 0.65 | 0.00 | - | - | 21 | 125.20% |
| LRN220218P00023000 | 2022-01-27 1:03PM EST | 23.00 | 0.05 | 0.00 | 0.15 | -0.08 | -61.54% | 5 | 11 | 83.98% |
| LRN220218P00024000 | 2022-01-26 10:35AM EST | 24.00 | 0.09 | 0.00 | 0.45 | 0.00 | - | 11 | 24 | 95.51% |
| LRN220218P00025000 | 2022-01-27 2:00PM EST | 25.00 | 0.10 | 0.10 | 0.25 | -0.05 | -33.33% | 14 | 44 | 81.45% |
| LRN220218P00026000 | 2022-01-27 10:43AM EST | 26.00 | 0.25 | 0.10 | 0.25 | +0.05 | +25.00% | 2 | 41 | 72.85% |
| LRN220218P00027000 | 2022-01-27 3:40PM EST | 27.00 | 0.21 | 0.15 | 0.25 | -0.07 | -25.00% | 25 | 109 | 66.80% |
| LRN220218P00028000 | 2022-01-27 12:00PM EST | 28.00 | 0.30 | 0.15 | 0.40 | -0.12 | -28.57% | 9 | 176 | 63.87% |
| LRN220218P00029000 | 2022-01-27 2:05PM EST | 29.00 | 0.45 | 0.30 | 0.85 | -0.10 | -18.18% | 2 | 37 | 70.90% |
| LRN220218P00030000 | 2022-01-27 3:27PM EST | 30.00 | 0.65 | 0.55 | 0.90 | -0.10 | -13.33% | 201 | 869 | 67.19% |
| LRN220218P00031000 | 2022-01-27 3:59PM EST | 31.00 | 0.70 | 0.70 | 1.05 | -0.35 | -33.33% | 33 | 167 | 62.11% |
| LRN220218P00032000 | 2022-01-27 2:25PM EST | 32.00 | 1.08 | 1.05 | 1.30 | -0.27 | -20.00% | 25 | 109 | 60.64% |
| LRN220218P00033000 | 2022-01-27 1:50PM EST | 33.00 | 1.50 | 1.30 | 1.65 | -0.25 | -14.29% | 101 | 111 | 57.13% |
| LRN220218P00034000 | 2022-01-27 2:44PM EST | 34.00 | 2.00 | 1.40 | 2.20 | -0.25 | -11.11% | 83 | 139 | 52.20% |
| LRN220218P00035000 | 2022-01-27 3:49PM EST | 35.00 | 2.40 | 2.10 | 2.70 | -0.25 | -9.43% | 82 | 203 | 52.98% |
| LRN220218P00036000 | 2022-01-27 3:48PM EST | 36.00 | 3.10 | 2.85 | 3.40 | -0.20 | -6.06% | 21 | 52 | 55.13% |
| LRN220218P00037000 | 2022-01-27 9:31AM EST | 37.00 | 4.10 | 3.00 | 4.20 | +0.60 | +17.14% | 1 | 6 | 66.80% |
| LRN220218P00038000 | 2022-01-26 3:22PM EST | 38.00 | 5.00 | 4.20 | 5.00 | 0.00 | - | 7 | 7 | 53.91% |
| LRN220218P00039000 | 2022-01-26 1:09PM EST | 39.00 | 5.23 | 5.20 | 5.80 | -0.27 | -4.91% | 1 | 4 | 56.64% |
| LRN220218P00040000 | 2022-01-27 3:44PM EST | 40.00 | 6.27 | 5.90 | 6.80 | +0.77 | +14.00% | 8 | 18 | 55.47% |
| LRN220218P00041000 | 2022-01-27 10:29AM EST | 41.00 | 6.60 | 6.90 | 10.00 | -0.90 | -12.00% | 3 | 5 | 106.35% |
© 2022 Yahoo. All rights reserved.
