$8.20
0.11.23%
At close: Jun 18, 5:00 PM EST
$8.19
-0.01-0.12%
After Hours: 4:38 PM EST
Lumen Technologies Inc Option Chain
LUMNNYSE
Lumen Technologies (NYSE:LUMN) Stock, Option Chain
Option chain shows key data for Lumen Technologies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lumen Technologies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price7.18Jun 18, 2026
Change
0.030.42%
Bid7.05
Ask7.25
volume26
Intrest44
Strike
1
1
Last Price0.03Jun 18, 2026
Change
0.0150%
Bid-
Ask0.05
volume3
Intrest2
Last Price6.15Jun 18, 2026
Change
0.050.81%
Bid6
Ask6.35
volume3
Intrest24
Strike
2
2
Last Price0.07Jun 18, 2026
Change
0.0240%
Bid-
Ask0.01
volume4
Intrest4
Last Price5.05Jun 18, 2026
Change
0.254.72%
Bid4.7
Ask5.4
volume7
Intrest16
Strike
3
3
Last Price0.06Jun 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest3
Last Price4.6Jun 18, 2026
Change
0.081.71%
Bid4.2
Ask4.95
volume7
Intrest7
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.1Jun 18, 2026
Change
0.153.53%
Bid3.7
Ask4.55
volume2
Intrest6
Strike
4
4
Last Price0.03Jun 12, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price3.65Jun 18, 2026
Change
0.071.88%
Bid3.2
Ask4.1
volume4
Intrest7
Strike
4.5
4.5
Last Price0.1Jun 02, 2026
Change
-0%
Bid-
Ask0.33
volume0
Intrest2
Last Price3.25Jun 18, 2026
Change
0.020.61%
Bid2.93
Ask3.25
volume5
Intrest7
Strike
5
5
Last Price0.06May 14, 2026
Change
-0%
Bid-
Ask0.16
volume0
Intrest8
Last Price2.78Jun 18, 2026
Change
0.113.81%
Bid2.52
Ask2.72
volume1
Intrest2
Strike
5.5
5.5
Last Price0.01Jun 11, 2026
Change
-0%
Bid-
Ask0.73
volume0
Intrest2
Last Price2.27Jun 18, 2026
Change
0.14.22%
Bid2.06
Ask2.26
volume1
Intrest15
Strike
6
6
Last Price0.01Jun 16, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest5526
Last Price1.71Jun 18, 2026
Change
0.095%
Bid1.4
Ask1.82
volume1
Intrest3
Strike
6.5
6.5
Last Price0.03May 20, 2026
Change
-0%
Bid-
Ask0.18
volume0
Intrest4
Last Price1.15Jun 18, 2026
Change
0.3221.77%
Bid0.95
Ask1.23
volume12
Intrest64
Strike
7
7
Last Price0.01Jun 18, 2026
Change
-0%
Bid-
Ask0.01
volume1
Intrest548
Last Price0.82Jun 18, 2026
Change
0.2321.9%
Bid0.58
Ask0.8
volume2
Intrest103
Strike
7.5
7.5
Last Price0.11Jun 18, 2026
Change
0.06120%
Bid-
Ask0.07
volume1
Intrest460
Last Price0.15Jun 18, 2026
Change
0.140%
Bid0.13
Ask0.17
volume60
Intrest651
Strike
8
8
Last Price0.02Jun 18, 2026
Change
0.0880%
Bid0.01
Ask0.04
volume152
Intrest36172
Last Price0.04Jun 18, 2026
Change
0.0133.33%
Bid-
Ask0.04
volume11
Intrest749
Strike
8.5
8.5
Last Price0.39Jun 18, 2026
Change
0.1139.29%
Bid0.28
Ask0.43
volume4
Intrest582
Last Price0.01Jun 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume64
Intrest5837
Strike
9
9
Last Price0.83Jun 18, 2026
Change
0.1827.69%
Bid0.72
Ask0.88
volume106
Intrest2893
Last Price0.01Jun 18, 2026
Change
-0%
Bid-
Ask0.01
volume2
Intrest725
Strike
9.5
9.5
Last Price1.4Jun 17, 2026
Change
-0%
Bid1.09
Ask1.38
volume0
Intrest190
Last Price0.01Jun 18, 2026
Change
-0%
Bid-
Ask0.01
volume28
Intrest7704
Strike
10
10
Last Price1.84Jun 18, 2026
Change
0.010.54%
Bid1.76
Ask1.88
volume22
Intrest233
Last Price0.01Jun 17, 2026
Change
-0%
Bid-
Ask0.03
volume0
Intrest1176
Strike
10.5
10.5
Last Price2.41Jun 18, 2026
Change
0.2612.09%
Bid2.24
Ask2.6
volume2
Intrest6
Last Price0.01Jun 18, 2026
Change
-0%
Bid-
Ask0.01
volume20
Intrest42357
Strike
11
11
Last Price2.88Jun 18, 2026
Change
0.010.35%
Bid2.76
Ask3
volume8
Intrest13
Last Price0.02Jun 18, 2026
Change
0.1386.67%
Bid-
Ask0.01
volume2
Intrest395
Strike
11.5
11.5
Last Price3.4Jun 18, 2026
Change
0.3511.48%
Bid3.25
Ask3.5
volume1
Intrest1
Last Price0.01Jun 17, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest7003
Strike
12
12
Last Price3.95Jun 18, 2026
Change
0.411.27%
Bid3.75
Ask3.9
volume2
Intrest0
Last Price0.01Jun 18, 2026
Change
0.0150%
Bid-
Ask0.01
volume5
Intrest336
Strike
12.5
12.5
Last Price4.06Jun 17, 2026
Change
-0%
Bid4.2
Ask4.45
volume0
Intrest0
Last Price0.06Jun 18, 2026
Change
0.05500%
Bid-
Ask0.06
volume1
Intrest1142
Strike
13
13
Last Price4.95Jun 18, 2026
Change
0.234.87%
Bid4.75
Ask4.95
volume3
Intrest1
Last Price0.1Jun 17, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest32
Strike
13.5
13.5
Last Price5.36Jun 18, 2026
Change
0.112.1%
Bid5.25
Ask5.5
volume1
Intrest0
Last Price0.08Jun 16, 2026
Change
-0%
Bid-
Ask0.05
volume0
Intrest970
Strike
14
14
Last Price5.8Jun 18, 2026
Change
0.081.4%
Bid5.75
Ask5.9
volume6
Intrest0
Last Price0.09Jun 16, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest35
Strike
14.5
14.5
Last Price6.46Jun 18, 2026
Change
0.365.9%
Bid6.2
Ask6.55
volume1
Intrest0
Last Price0.01Jun 18, 2026
Change
0.0150%
Bid-
Ask0.33
volume5
Intrest280
Strike
15
15
Last Price7Jun 18, 2026
Change
0.324.79%
Bid6.6
Ask7.45
volume3
Intrest0
Last Price0.09Jun 16, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest0
Strike
16
16
Last Price7.65Jun 17, 2026
Change
-0%
Bid7.1
Ask8.45
volume0
Intrest1
Last Price0.02Jun 15, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest1
Strike
17
17
Last Price8.65Jun 17, 2026
Change
-0%
Bid8.1
Ask9.45
volume0
Intrest1
Last Price0.03Jun 15, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest2
Strike
18
18
Last Price9.64Jun 17, 2026
Change
-0%
Bid9.1
Ask10.45
volume0
Intrest0
Last Price0.02Jun 15, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest1
Strike
19
19
Last Price10.7Jun 17, 2026
Change
-0%
Bid10.1
Ask11.45
volume0
Intrest1
Last Price0.01Jun 15, 2026
Change
-0%
Bid-
Ask0.21
volume0
Intrest2
Strike
20
20
Last Price11.64Jun 17, 2026
Change
-0%
Bid11.1
Ask12.45
volume0
Intrest2
Last Price0.03Jun 15, 2026
Change
-0%
Bid-
Ask0.66
volume0
Intrest1
Strike
21
21
Last Price12.55Jun 17, 2026
Change
-0%
Bid12.1
Ask13.45
volume0
Intrest1
