Singapore markets closed
Straits Times Index
3,301.78 +4.23 (+0.13%) S&P 500
5,482.75 +9.52 (+0.17%) Dow
38,801.89 +23.79 (+0.06%) Nasdaq
17,871.15 +14.13 (+0.08%) Bitcoin USD
64,581.65 -731.05 (-1.12%) CMC Crypto 200
1,346.85 -42.55 (-3.06%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621C00020000 | 2024-06-14 1:34PM EDT | 20.00 | 1.00 | 0.05 | 3.40 | 0.00 | - | 3 | 99 | 102.34% |
| LSXMK240621C00021000 | 2024-06-06 10:31AM EDT | 21.00 | 0.85 | 0.05 | 0.70 | 0.00 | - | 2 | 4 | 56.45% |
| LSXMK240621C00022000 | 2024-06-17 11:27AM EDT | 22.00 | 0.20 | 0.10 | 0.25 | 0.00 | - | 35 | 173 | 56.06% |
| LSXMK240621C00023000 | 2024-06-14 2:46PM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 36 | 52.34% |
| LSXMK240621C00024000 | 2024-06-14 2:07PM EDT | 24.00 | 0.05 | 0.00 | 1.00 | 0.00 | - | 15 | 40 | 153.91% |
| LSXMK240621C00025000 | 2024-06-04 10:41AM EDT | 25.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 2 | 488 | 81.25% |
| LSXMK240621C00026000 | 2024-06-13 2:58PM EDT | 26.00 | 0.03 | 0.00 | 0.25 | 0.00 | - | 1 | 4,592 | 135.16% |
| LSXMK240621C00027000 | 2024-06-10 11:14AM EDT | 27.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 2,602 | 208.20% |
| LSXMK240621C00028000 | 2024-05-24 9:30AM EDT | 28.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 58 | 284 | 126.56% |
| LSXMK240621C00029000 | 2024-05-24 9:30AM EDT | 29.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 40 | 136 | 247.66% |
| LSXMK240621C00030000 | 2024-05-22 11:45AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 32 | 2,798 | 170.31% |
| LSXMK240621C00031000 | 2024-04-12 11:00AM EDT | 31.00 | 0.20 | 0.00 | 2.00 | 0.00 | - | 40 | 40 | 387.30% |
| LSXMK240621C00032000 | 2024-04-15 11:36AM EDT | 32.00 | 0.10 | 0.00 | 2.55 | 0.00 | - | 10 | 39 | 444.92% |
| LSXMK240621C00033000 | 2024-04-09 11:48AM EDT | 33.00 | 0.20 | 0.00 | 0.75 | 0.00 | - | 20 | 91 | 314.06% |
| LSXMK240621C00034000 | 2024-04-09 11:51AM EDT | 34.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | 184 | 245 | 328.91% |
| LSXMK240621C00035000 | 2024-05-22 10:21AM EDT | 35.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 2,541 | 6,572 | 209.38% |
| LSXMK240621C00036000 | 2024-02-23 4:31PM EDT | 36.00 | 0.60 | 0.05 | 0.65 | 0.00 | - | 2 | 2 | 350.39% |
| LSXMK240621C00037000 | 2024-01-26 11:09AM EDT | 37.00 | 1.00 | 0.20 | 0.75 | 0.00 | - | 5 | 5 | 391.80% |
| LSXMK240621C00038000 | 2024-03-19 10:33AM EDT | 38.00 | 0.15 | 0.00 | 2.05 | 0.00 | - | 10 | 10 | 503.91% |
| LSXMK240621C00040000 | 2024-03-19 3:03PM EDT | 40.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 200 | 200 | 281.25% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240621P00015000 | 2023-11-15 10:52AM EDT | 15.00 | 0.10 | 0.00 | 4.80 | 0.00 | - | - | 1 | 671.29% |
| LSXMK240621P00016000 | 2023-11-16 11:31AM EDT | 16.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | - | 1 | 602.34% |
| LSXMK240621P00017000 | 2024-01-04 1:38PM EDT | 17.00 | 0.10 | 0.05 | 0.25 | 0.00 | - | 1 | 3 | 167.19% |
| LSXMK240621P00018000 | 2023-10-23 10:34AM EDT | 18.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 15 | 50.00% |
| LSXMK240621P00019000 | 2024-06-17 9:59AM EDT | 19.00 | 0.05 | 0.00 | 0.20 | 0.00 | - | 2 | 5,678 | 90.63% |
| LSXMK240621P00020000 | 2024-06-14 9:32AM EDT | 20.00 | 0.40 | 0.00 | 0.30 | 0.00 | - | 2 | 623 | 69.53% |
| LSXMK240621P00021000 | 2024-06-17 10:14AM EDT | 21.00 | 0.35 | 0.00 | 4.80 | 0.00 | - | 1 | 642 | 292.38% |
| LSXMK240621P00022000 | 2024-06-12 2:44PM EDT | 22.00 | 0.95 | 0.20 | 1.05 | 0.00 | - | 1 | 263 | 75.39% |
| LSXMK240621P00023000 | 2024-06-17 11:20AM EDT | 23.00 | 2.15 | 0.30 | 5.00 | 0.00 | - | 1 | 372 | 184.57% |
| LSXMK240621P00024000 | 2024-06-17 9:30AM EDT | 24.00 | 3.28 | 2.50 | 3.10 | 0.00 | - | 1 | 4,304 | 100.39% |
| LSXMK240621P00025000 | 2024-06-17 3:50PM EDT | 25.00 | 4.10 | 3.40 | 4.10 | 0.00 | - | 3 | 6,115 | 111.33% |
| LSXMK240621P00026000 | 2024-06-07 9:30AM EDT | 26.00 | 5.11 | 2.75 | 7.00 | 0.00 | - | 10 | 56 | 160.55% |
| LSXMK240621P00027000 | 2024-06-04 12:19PM EDT | 27.00 | 6.20 | 5.40 | 5.90 | 0.00 | - | 2 | 175 | 98.44% |
| LSXMK240621P00028000 | 2024-04-23 2:09PM EDT | 28.00 | 2.75 | 0.00 | 0.00 | 0.00 | - | 2,200 | 0 | 0.00% |
| LSXMK240621P00030000 | 2024-06-06 3:57PM EDT | 30.00 | 9.00 | 8.40 | 9.00 | 0.00 | - | 50 | 3,796 | 176.56% |
| LSXMK240621P00033000 | 2024-02-28 3:56PM EDT | 33.00 | 4.00 | 2.95 | 4.90 | 0.00 | - | - | 3 | 0.00% |
| LSXMK240621P00034000 | 2024-03-06 1:26PM EDT | 34.00 | 4.60 | 4.20 | 9.00 | 0.00 | - | 83 | 78 | 0.00% |
© 2024 Yahoo. All rights reserved.