Singapore markets close in 6 hours 10 minutes
Straits Times Index
3,304.91 -9.14 (-0.28%) Nikkei
39,135.91 +66.23 (+0.17%) Hang Seng
19,251.75 -384.47 (-1.96%) FTSE 100
8,424.20 +3.94 (+0.05%) Bitcoin USD
71,261.06 +4,624.95 (+6.94%) CMC Crypto 200
1,511.06 +156.64 (+11.57%)
The Liberty SiriusXM Group (LSXMK)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240816C00021000 | 2023-12-18 10:30AM EDT | 21.00 | 8.70 | 9.60 | 13.50 | 0.00 | - | - | 1 | 236.62% |
| LSXMK240816C00022000 | 2024-04-18 2:50PM EDT | 22.00 | 3.50 | 2.15 | 5.30 | 0.00 | - | 4 | 8 | 55.47% |
| LSXMK240816C00023000 | 2024-04-23 12:47PM EDT | 23.00 | 3.80 | 0.00 | 3.80 | 0.00 | - | 2 | 28 | 69.34% |
| LSXMK240816C00024000 | 2024-05-15 11:00AM EDT | 24.00 | 2.00 | 0.25 | 3.50 | 0.00 | - | - | 3 | 72.88% |
| LSXMK240816C00025000 | 2024-05-07 12:55PM EDT | 25.00 | 2.30 | 0.00 | 4.00 | 0.00 | - | 1 | 4 | 92.33% |
| LSXMK240816C00026000 | 2023-12-15 10:30AM EDT | 26.00 | 5.00 | 5.90 | 9.00 | 0.00 | - | 1 | 1 | 175.02% |
| LSXMK240816C00027000 | 2024-04-29 3:35PM EDT | 27.00 | 1.65 | 0.00 | 3.40 | 0.00 | - | - | 4 | 58.15% |
| LSXMK240816C00028000 | 2024-05-20 9:39AM EDT | 28.00 | 0.47 | 0.00 | 3.10 | -0.21 | -30.88% | 5 | 4 | 60.99% |
| LSXMK240816C00029000 | 2024-05-20 11:27AM EDT | 29.00 | 0.20 | 0.15 | 0.45 | -0.20 | -50.00% | 2 | 13 | 38.67% |
| LSXMK240816C00030000 | 2024-05-20 2:47PM EDT | 30.00 | 0.25 | 0.10 | 0.35 | -0.10 | -28.57% | 10 | 1,369 | 39.65% |
| LSXMK240816C00031000 | 2024-04-19 2:26PM EDT | 31.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 31 | 33 | 12.50% |
| LSXMK240816C00032000 | 2024-04-09 9:50AM EDT | 32.00 | 0.80 | 0.00 | 2.35 | 0.00 | - | 2 | 0 | 71.83% |
| LSXMK240816C00035000 | 2024-04-29 3:50PM EDT | 35.00 | 0.15 | 0.00 | 0.30 | 0.00 | - | 4 | 428 | 54.79% |
| LSXMK240816C00036000 | 2024-01-03 10:30AM EDT | 36.00 | 1.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| LSXMK240816C00038000 | 2024-03-28 11:54AM EDT | 38.00 | 0.25 | 0.00 | 1.00 | 0.00 | - | 8 | 10 | 71.88% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LSXMK240816P00019000 | 2024-05-07 1:31PM EDT | 19.00 | 0.18 | 0.00 | 2.65 | 0.00 | - | - | 2 | 78.42% |
| LSXMK240816P00020000 | 2023-12-20 10:30AM EDT | 20.00 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LSXMK240816P00021000 | 2024-05-08 9:30AM EDT | 21.00 | 0.55 | 0.00 | 3.80 | 0.00 | - | 1 | 2 | 73.73% |
| LSXMK240816P00022000 | 2024-05-08 9:30AM EDT | 22.00 | 0.75 | 0.40 | 0.75 | 0.00 | - | 1 | 4 | 35.55% |
| LSXMK240816P00023000 | 2024-03-08 10:30AM EDT | 23.00 | 0.60 | 0.05 | 1.70 | 0.00 | - | 1 | 1 | 48.44% |
| LSXMK240816P00024000 | 2024-04-19 2:17PM EDT | 24.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 0.39% |
| LSXMK240816P00025000 | 2024-05-15 10:57AM EDT | 25.00 | 1.80 | 1.05 | 5.00 | 0.00 | - | 1 | 119 | 53.81% |
| LSXMK240816P00026000 | 2024-05-09 3:03PM EDT | 26.00 | 2.15 | 2.25 | 2.75 | 0.00 | - | 32 | 730 | 34.08% |
| LSXMK240816P00027000 | 2023-12-26 10:30AM EDT | 27.00 | 2.60 | 0.00 | 4.80 | 0.00 | - | - | 1 | 63.82% |
| LSXMK240816P00028000 | 2024-05-09 2:08PM EDT | 28.00 | 3.60 | 3.40 | 6.50 | 0.00 | - | 31 | 31 | 50.93% |
| LSXMK240816P00029000 | 2024-04-11 12:53PM EDT | 29.00 | 3.70 | 4.00 | 7.00 | 0.00 | - | - | 5 | 80.22% |
| LSXMK240816P00030000 | 2024-04-23 9:47AM EDT | 30.00 | 5.30 | 5.70 | 6.20 | 0.00 | - | 2 | 94 | 40.04% |
| LSXMK240816P00031000 | 2024-04-16 10:02AM EDT | 31.00 | 6.60 | 6.20 | 6.70 | 0.00 | - | 19 | 821 | 0.00% |
© 2024 Yahoo. All rights reserved.