NYSE - Nasdaq Real Time Price USD
Lumen Technologies, Inc. (LUMN)
4.1800
-0.0500
(-1.18%)
As of 1:57:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250509C00000500 | 5/2/2025 1:38 PM | 0.5 | 3.34 | 3.60 | 3.75 | 0.00 | 0.00% | 2 | 12 | 2,087.50% |
| LUMN250509C00001000 | 4/21/2025 3:28 PM | 1 | 2.11 | 2.70 | 5.25 | 0.00 | 0.00% | 1 | 2 | 4,350.00% |
| LUMN250509C00001500 | 5/6/2025 10:27 AM | 1.5 | 2.78 | 2.14 | 4.75 | 0.00 | 0.00% | 1 | 3 | 2,718.75% |
| LUMN250509C00002000 | 4/16/2025 11:52 AM | 2 | 1.46 | 2.13 | 2.22 | 0.00 | 0.00% | 1 | 3 | 662.50% |
| LUMN250509C00002500 | 5/6/2025 9:43 AM | 2.5 | 1.64 | 1.62 | 1.72 | 0.00 | 0.00% | 1 | 1 | 487.50% |
| LUMN250509C00003000 | 5/8/2025 1:17 PM | 3 | 1.14 | 1.17 | 1.20 | -0.07 | -5.79% | 3 | 102 | 225.00% |
| LUMN250509C00003500 | 5/8/2025 12:21 PM | 3.5 | 0.65 | 0.67 | 0.70 | -0.01 | -1.52% | 11 | 511 | 131.25% |
| LUMN250509C00004000 | 5/8/2025 1:09 PM | 4 | 0.23 | 0.18 | 0.22 | -0.03 | -11.54% | 624 | 2,400 | 65.63% |
| LUMN250509C00004500 | 5/8/2025 1:04 PM | 4.5 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 314 | 3,096 | 84.38% |
| LUMN250509C00005000 | 5/7/2025 3:49 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 120 | 2,054 | 125.00% |
| LUMN250509C00005500 | 5/7/2025 9:40 AM | 5.5 | 0.01 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 203 | 243.75% |
| LUMN250509C00006000 | 5/6/2025 2:46 PM | 6 | 0.01 | 0.00 | 0.50 | 0.00 | 0.00% | 18 | 152 | 593.75% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUMN250509P00000500 | 5/7/2025 3:59 PM | 0.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 1,250.00% |
| LUMN250509P00001500 | 4/21/2025 11:13 AM | 1.5 | 0.21 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 3 | 800.00% |
| LUMN250509P00002500 | 5/6/2025 11:06 AM | 2.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 30 | 325.00% |
| LUMN250509P00003000 | 5/5/2025 1:59 PM | 3 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 120 | 225.00% |
| LUMN250509P00003500 | 5/7/2025 9:42 AM | 3.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 6 | 840 | 131.25% |
| LUMN250509P00004000 | 5/8/2025 12:36 PM | 4 | 0.01 | 0.01 | 0.04 | 0.00 | 0.00% | 29 | 318 | 71.88% |
| LUMN250509P00004500 | 5/8/2025 12:16 PM | 4.5 | 0.35 | 0.32 | 0.36 | 0.07 | 25.00% | 17 | 37 | 90.63% |
| LUMN250509P00005000 | 5/8/2025 11:02 AM | 5 | 0.88 | 0.79 | 0.84 | -0.62 | -41.33% | 3 | 31 | 168.75% |
| LUMN250509P00006000 | 5/7/2025 2:10 PM | 6 | 1.78 | 1.78 | 1.91 | 0.00 | 0.00% | 1 | 1 | 300.00% |
| LUMN250509P00006500 | 5/6/2025 1:03 PM | 6.5 | 2.23 | 2.26 | 2.58 | 0.00 | 0.00% | 4 | 4 | 487.50% |
Related Tickers
T AT&T Inc.
27.69
-1.45%
TMUS T-Mobile US, Inc.
250.35
-0.36%
VZ Verizon Communications Inc.
43.74
-0.34%
CMCSA Comcast Corporation
34.55
+0.46%
GSAT Globalstar, Inc.
20.25
+0.70%
VOD Vodafone Group Public Limited Company
9.29
-1.22%
BCE BCE Inc.
22.60
+6.35%
USM United States Cellular Corporation
62.84
-1.07%
CHTR Charter Communications, Inc.
407.50
+0.83%
FNGR FingerMotion, Inc.
3.2601
+3.17%