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
66,799.27 +1,410.38 (+2.16%) CMC Crypto 200
1,364.02 -9.82 (-0.71%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240719C00022000 | 2024-05-02 1:25PM EDT | 22.00 | 3.50 | 2.80 | 3.00 | 0.00 | - | 10 | 59 | 40.82% |
| LSXMK240719C00023000 | 2024-01-10 10:30AM EDT | 23.00 | 8.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240719C00024000 | 2024-01-18 10:30AM EDT | 24.00 | 7.90 | 5.00 | 9.90 | 0.00 | - | 1 | 3 | 185.11% |
| LSXMK240719C00025000 | 2024-05-17 3:48PM EDT | 25.00 | 1.00 | 0.95 | 1.05 | -0.20 | -16.67% | 223 | 576 | 33.11% |
| LSXMK240719C00026000 | 2024-05-17 3:46PM EDT | 26.00 | 0.65 | 0.60 | 0.70 | -0.15 | -18.75% | 17 | 1,348 | 32.86% |
| LSXMK240719C00027000 | 2024-05-15 2:16PM EDT | 27.00 | 0.45 | 0.35 | 0.45 | 0.00 | - | 2 | 255 | 32.72% |
| LSXMK240719C00028000 | 2024-05-08 10:05AM EDT | 28.00 | 0.67 | 0.15 | 0.35 | 0.00 | - | 100 | 134 | 35.25% |
| LSXMK240719C00029000 | 2024-04-22 10:16AM EDT | 29.00 | 0.35 | 0.00 | 1.90 | 0.00 | - | 3 | 100 | 60.06% |
| LSXMK240719C00030000 | 2024-05-13 1:54PM EDT | 30.00 | 0.25 | 0.05 | 0.20 | 0.00 | - | 1 | 4,530 | 38.67% |
| LSXMK240719C00031000 | 2024-04-29 9:48AM EDT | 31.00 | 0.35 | 0.00 | 2.75 | 0.00 | - | 10 | 10 | 83.55% |
| LSXMK240719C00032000 | 2024-05-17 2:05PM EDT | 32.00 | 0.13 | 0.00 | 0.10 | -0.07 | -35.00% | 10 | 2,283 | 40.04% |
| LSXMK240719C00033000 | 2024-02-12 12:28PM EDT | 33.00 | 2.10 | 0.00 | 4.10 | 0.00 | - | - | 50 | 112.50% |
| LSXMK240719C00034000 | 2024-05-06 12:52PM EDT | 34.00 | 0.15 | 0.00 | 0.15 | 0.00 | - | 1 | 691 | 50.78% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240719P00019000 | 2024-01-10 10:30AM EDT | 19.00 | 0.55 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| LSXMK240719P00020000 | 2024-05-02 2:31PM EDT | 20.00 | 0.25 | 0.05 | 0.35 | 0.00 | - | 253 | 2,766 | 46.29% |
| LSXMK240719P00021000 | 2024-05-17 11:15AM EDT | 21.00 | 0.35 | 0.00 | 2.40 | -0.35 | -50.00% | 1 | 4 | 66.89% |
| LSXMK240719P00022000 | 2024-05-16 11:26AM EDT | 22.00 | 0.45 | 0.25 | 0.40 | +0.14 | +45.16% | 1 | 662 | 31.74% |
| LSXMK240719P00023000 | 2024-05-17 9:38AM EDT | 23.00 | 0.56 | 0.00 | 0.75 | +0.21 | +60.00% | 2 | 8 | 33.06% |
| LSXMK240719P00024000 | 2024-05-15 10:58AM EDT | 24.00 | 0.93 | 0.90 | 1.05 | 0.00 | - | 1 | 5,288 | 29.83% |
| LSXMK240719P00025000 | 2024-05-15 9:34AM EDT | 25.00 | 1.10 | 1.40 | 1.50 | 0.00 | - | 10 | 1,329 | 27.39% |
| LSXMK240719P00026000 | 2024-05-15 11:02AM EDT | 26.00 | 2.03 | 2.05 | 2.25 | 0.00 | - | 1 | 653 | 29.35% |
| LSXMK240719P00027000 | 2024-04-09 3:57PM EDT | 27.00 | 1.95 | 2.50 | 2.70 | 0.00 | - | 334 | 239 | 13.67% |
| LSXMK240719P00028000 | 2024-05-08 2:43PM EDT | 28.00 | 3.30 | 3.70 | 3.90 | 0.00 | - | 31 | 6,182 | 30.23% |
| LSXMK240719P00029000 | 2024-01-08 10:30AM EDT | 29.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LSXMK240719P00030000 | 2024-05-10 2:43PM EDT | 30.00 | 5.40 | 5.50 | 5.80 | 0.00 | - | 13 | 3,062 | 34.08% |
| LSXMK240719P00031000 | 2024-05-08 11:17AM EDT | 31.00 | 5.90 | 6.50 | 6.80 | 0.00 | - | 14 | 0 | 37.99% |
| LSXMK240719P00035000 | 2024-01-30 11:01AM EDT | 35.00 | 5.10 | 4.30 | 8.50 | 0.00 | - | - | 20 | 0.00% |
© 2024 Yahoo. All rights reserved.