$9.23
-0.89-8.79%
At close: -
$9.31
0.080.87%
After Hours: 7:39 PM EDT
Comments
Loading...
Lumen Technologies (LUMN) ForecastNewsEarnings
Lumen Technologies (LUMN) Options
GuidanceDividendsAnalyst RatingsInsider TradesGovernment TradesShort InterestLumen 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 Price5.95Sep 26, 2024
Change
00%
Bid8.15
Ask8.3
volume0
Intrest2
Strike
1
1
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid7.6
Ask7.8
volume0
Intrest0
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.1Sep 23, 2024
Change
00%
Bid7.2
Ask7.8
volume0
Intrest2
Strike
2
2
Last Price0.03Oct 11, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest10
Last Price5.7Nov 06, 2024
Change
00%
Bid6.65
Ask6.8
volume0
Intrest2
Strike
2.5
2.5
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price6.17Nov 12, 2024
Change
2.7278.84%
Bid6.2
Ask6.3
volume20
Intrest49
Strike
3
3
Last Price0.01Nov 05, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest125
Last Price5.95Nov 12, 2024
Change
0.713.33%
Bid5.7
Ask6.25
volume2
Intrest3
Strike
3.5
3.5
Last Price0.02Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest8
Last Price5.35Nov 12, 2024
Change
0.58.55%
Bid5.2
Ask5.3
volume4
Intrest86
Strike
4
4
Last Price0.03Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest783
Last Price4.85Nov 12, 2024
Change
2.0573.21%
Bid4.6
Ask4.8
volume2
Intrest4
Strike
4.5
4.5
Last Price0.02Nov 08, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest19
Last Price4.59Nov 12, 2024
Change
0.6812.9%
Bid4.2
Ask4.3
volume519
Intrest2071
Strike
5
5
Last Price0.02Nov 12, 2024
Change
0.01100%
Bid-
Ask0.01
volume10
Intrest3586
Last Price3.57Nov 12, 2024
Change
0.9821.54%
Bid3.7
Ask3.8
volume25
Intrest205
Strike
5.5
5.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest176
Last Price3.15Nov 12, 2024
Change
124.1%
Bid3.2
Ask3.3
volume418
Intrest1234
Strike
6
6
Last Price0.01Nov 12, 2024
Change
00%
Bid-
Ask0.01
volume8
Intrest8132
Last Price2.85Nov 12, 2024
Change
0.8522.97%
Bid2.71
Ask2.77
volume27
Intrest339
Strike
6.5
6.5
Last Price0.01Nov 11, 2024
Change
00%
Bid-
Ask0.01
volume0
Intrest201
Last Price2.18Nov 12, 2024
Change
0.9229.68%
Bid2.21
Ask2.27
volume84
Intrest2039
Strike
7
7
Last Price0.01Nov 12, 2024
Change
00%
Bid0.01
Ask0.02
volume50
Intrest841
Last Price1.58Nov 12, 2024
Change
1.1742.55%
Bid1.72
Ask1.84
volume30
Intrest507
Strike
7.5
7.5
Last Price0.04Nov 12, 2024
Change
0.0133.33%
Bid0.01
Ask0.03
volume5
Intrest260
Last Price1.14Nov 12, 2024
Change
1.1149.33%
Bid1.24
Ask1.3
volume97
Intrest2959
Strike
8
8
Last Price0.03Nov 12, 2024
Change
00%
Bid0.03
Ask0.04
volume218
Intrest989
Last Price0.84Nov 12, 2024
Change
0.8951.45%
Bid0.8
Ask0.84
volume101
Intrest890
Strike
8.5
8.5
Last Price0.11Nov 12, 2024
Change
0.06120%
Bid0.08
Ask0.11
volume640
Intrest549
Last Price0.46Nov 12, 2024
Change
0.7461.67%
Bid0.44
Ask0.47
volume497
Intrest4595
Strike
9
9
Last Price0.26Nov 12, 2024
Change
0.19271.43%
Bid0.21
Ask0.24
volume993
Intrest600
Last Price0.2Nov 12, 2024
Change
0.6175.31%
Bid0.21
Ask0.24
volume1030
Intrest1822
Strike
9.5
9.5
Last Price0.5Nov 12, 2024
Change
0.34212.5%
Bid0.48
Ask0.51
volume794
Intrest652
Last Price0.09Nov 12, 2024
Change
0.3880.85%
Bid0.1
Ask0.12
volume2504
Intrest5756
Strike
10
10
Last Price0.87Nov 12, 2024
Change
0.53155.88%
Bid0.86
Ask0.9
volume407
Intrest508
Last Price0.05Nov 12, 2024
Change
0.2281.48%
Bid0.05
Ask0.07
volume526
Intrest1020
Strike
10.5
10.5
Last Price1.34Nov 12, 2024
Change
0.7109.38%
Bid1.3
Ask1.35
volume25
Intrest146
Last Price0.04Nov 12, 2024
Change
0.1275%
Bid0.03
Ask0.04
volume375
Intrest848
Strike
11
11
Last Price1.8Nov 12, 2024
Change
0.8283.67%
Bid1.77
Ask1.84
volume144
Intrest144
Last Price0.01Nov 12, 2024
Change
0.190.91%
Bid0.01
Ask0.03
volume54
Intrest607
Strike
11.5
11.5
Last Price1.41Nov 11, 2024
Change
00%
Bid2.23
Ask2.41
volume0
Intrest1
Last Price0.03Nov 12, 2024
Change
0.0457.14%
Bid0.02
Ask0.03
volume40
Intrest405
Strike
12
12
Last Price1.89Nov 11, 2024
Change
00%
Bid2.71
Ask2.9
volume0
Intrest8
Last Price0.01Nov 12, 2024
Change
0.0375%
Bid0.01
Ask0.03
volume3
Intrest2487
Strike
12.5
12.5
Last Price3.3Nov 12, 2024
Change
-
Bid3.25
Ask3.4
volume2
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.53
volume0
Intrest3
Strike
13
13
Last Price3.8Nov 12, 2024
Change
-
Bid3.75
Ask3.9
volume1
Intrest0
Last Price0.04Nov 11, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest10
Strike
14
14
Last Price5.05Nov 07, 2024
Change
00%
Bid4.7
Ask4.9
volume0
Intrest12
Last Price0.03Nov 12, 2024
Change
0.02200%
Bid-
Ask0.05
volume5
Intrest18
Strike
15
15
Last Price4.8Nov 11, 2024
Change
00%
Bid5.7
Ask5.85
volume0
Intrest2