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
66,858.09 +1,503.03 (+2.30%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517C00022000 | 2024-04-19 1:32PM EDT | 22.00 | 2.35 | 1.55 | 4.80 | 0.00 | - | 1 | 0 | 368.75% |
| LSXMK240517C00024000 | 2024-05-17 3:49PM EDT | 24.00 | 0.32 | 0.00 | 2.75 | -1.08 | -77.14% | 1 | 1 | 239.84% |
| LSXMK240517C00025000 | 2024-05-17 9:55AM EDT | 25.00 | 0.03 | 0.00 | 0.05 | -0.03 | -50.00% | 1 | 232 | 50.78% |
| LSXMK240517C00026000 | 2024-05-17 2:05PM EDT | 26.00 | 0.03 | 0.00 | 0.00 | -0.12 | -80.00% | 10 | 1,125 | 25.00% |
| LSXMK240517C00027000 | 2024-05-09 11:15AM EDT | 27.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 4 | 1,035 | 114.06% |
| LSXMK240517C00028000 | 2024-04-30 10:45AM EDT | 28.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 12 | 632 | 145.31% |
| LSXMK240517C00029000 | 2024-04-29 11:22AM EDT | 29.00 | 0.10 | 0.00 | 2.45 | 0.00 | - | 61 | 134 | 542.58% |
| LSXMK240517C00030000 | 2024-05-13 9:48AM EDT | 30.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 782 | 201.56% |
| LSXMK240517C00031000 | 2024-04-26 3:13PM EDT | 31.00 | 0.08 | 0.00 | 2.45 | 0.00 | - | 5 | 114 | 633.98% |
| LSXMK240517C00032000 | 2024-04-29 9:46AM EDT | 32.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 8 | 28 | 320.31% |
| LSXMK240517C00033000 | 2024-03-18 9:32AM EDT | 33.00 | 0.35 | 0.00 | 0.50 | 0.00 | - | - | 10 | 427.34% |
| LSXMK240517C00035000 | 2024-03-27 12:44PM EDT | 35.00 | 0.05 | 0.00 | 3.80 | 0.00 | - | 1 | 52 | 943.75% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240517P00020000 | 2024-04-15 9:30AM EDT | 20.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 10 | 50.00% |
| LSXMK240517P00022000 | 2024-04-15 3:37PM EDT | 22.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 6 | 715.23% |
| LSXMK240517P00023000 | 2024-05-16 11:29AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 43 | 70.31% |
| LSXMK240517P00024000 | 2024-05-15 3:30PM EDT | 24.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 200 | 32.03% |
| LSXMK240517P00025000 | 2024-05-17 2:20PM EDT | 25.00 | 0.55 | 0.20 | 1.35 | +0.16 | +41.03% | 127 | 369 | 64.06% |
| LSXMK240517P00026000 | 2024-05-17 1:08PM EDT | 26.00 | 1.65 | 1.05 | 2.50 | +0.34 | +25.95% | 37 | 349 | 112.50% |
| LSXMK240517P00027000 | 2024-05-15 11:02AM EDT | 27.00 | 2.55 | 0.60 | 5.00 | 0.00 | - | 3 | 1,153 | 164.06% |
| LSXMK240517P00028000 | 2024-05-01 1:16PM EDT | 28.00 | 3.50 | 2.25 | 6.00 | 0.00 | - | 20 | 118 | 308.59% |
| LSXMK240517P00029000 | 2024-05-14 9:44AM EDT | 29.00 | 3.50 | 2.30 | 7.00 | 0.00 | - | 10 | 143 | 771.88% |
| LSXMK240517P00030000 | 2024-04-26 10:37AM EDT | 30.00 | 5.61 | 3.40 | 8.00 | 0.00 | - | 10 | 40 | 193.75% |
© 2024 Yahoo. All rights reserved.