$6.58
-0.27-3.94%
In chiusura: -
$6.55
-0.03-0.46%
After hour: Oct 10, 7:53 PM EDT
Comments
Loading...
Lumen Technologies (NYSE:LUMN) Azioni, Catena delle Opzioni
La catena delle opzioni mostra i dati chiave delle opzioni azionarie di Lumen Technologies a vari prezzi di esercizio e date di scadenza. I trader utilizzano queste informazioni per analizzare potenziali operazioni e valutare il sentiment del mercato per Lumen Technologies..
In the money
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price6.41Oct 10, 2025
Change
0.060.94%
Bid5.75
Ask6.35
volume1
Intrest42
Strike
0.5
0.5
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume1
Intrest6
Last Price5.69Oct 10, 2025
Change
0.162.74%
Bid5.35
Ask5.7
volume3
Intrest14
Strike
1
1
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume2
Intrest10
Last Price5.2Oct 10, 2025
Change
0.11.89%
Bid4.85
Ask5.25
volume3
Intrest10
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price4.75Oct 10, 2025
Change
0.183.65%
Bid4.35
Ask4.7
volume2
Intrest5
Strike
2
2
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price5.05Oct 08, 2025
Change
-0%
Bid3.85
Ask4.2
volume0
Intrest2
Strike
2.5
2.5
Last Price0.01Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1
Last Price4.02Oct 09, 2025
Change
-0%
Bid3.4
Ask3.85
volume0
Intrest1
Strike
3
3
Last Price0.15Oct 06, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest4
Last Price3.08Oct 10, 2025
Change
0.4612.99%
Bid2.81
Ask3.6
volume1
Intrest5
Strike
3.5
3.5
Last Price0.07Oct 07, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price2.71Oct 10, 2025
Change
0.7521.68%
Bid2.4
Ask2.96
volume1
Intrest6
Strike
4
4
Last Price0.01Oct 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price2.33Oct 09, 2025
Change
-0%
Bid2
Ask2.93
volume0
Intrest13
Strike
4.5
4.5
Last Price0.01Oct 02, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest22
Last Price1.59Oct 10, 2025
Change
0.4220.9%
Bid1.56
Ask1.71
volume11
Intrest64
Strike
5
5
Last Price0.03Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume3
Intrest370
Last Price1.05Oct 10, 2025
Change
0.2921.64%
Bid0.89
Ask1.24
volume3
Intrest247
Strike
5.5
5.5
Last Price0.03Oct 10, 2025
Change
0.02200%
Bid-
Ask0.01
volume12
Intrest163
Last Price0.6Oct 10, 2025
Change
0.1317.81%
Bid0.52
Ask0.84
volume85
Intrest1068
Strike
6
6
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume26
Intrest301
Last Price0.07Oct 10, 2025
Change
0.2980.56%
Bid0.06
Ask0.13
volume399
Intrest1024
Strike
6.5
6.5
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume71
Intrest600
Last Price0.01Oct 10, 2025
Change
0.0888.89%
Bid-
Ask0.01
volume3781
Intrest3730
Strike
7
7
Last Price0.42Oct 10, 2025
Change
0.290.91%
Bid0.21
Ask0.59
volume148
Intrest3297
Last Price0.01Oct 10, 2025
Change
-0%
Bid-
Ask0.01
volume34
Intrest1746
Strike
7.5
7.5
Last Price0.85Oct 10, 2025
Change
0.3260.38%
Bid0.61
Ask1.1
volume4
Intrest43
Last Price0.01Oct 10, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest7072
Strike
8
8
Last Price0.87Oct 06, 2025
Change
-0%
Bid1.01
Ask2
volume0
Intrest0
Last Price0.01Oct 09, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest676
Strike
8.5
8.5
Last Price2.73Sep 24, 2025
Change
-0%
Bid1.41
Ask2.7
volume0
Intrest3
Last Price0.04Oct 08, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest696
Strike
9
9
Last Price2.23Oct 09, 2025
Change
-0%
Bid1.76
Ask2.94
volume0
Intrest0
Last Price0.01Oct 10, 2025
Change
0.0990%
Bid-
Ask0.22
volume225
Intrest242
Strike
9.5
9.5
Last Price2.83Oct 10, 2025
Change
0.7721.39%
Bid2.65
Ask3.1
volume2
Intrest7
Last Price0.01Oct 07, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest19
Strike
10
10
Last Price-
Change
-
Bid2.74
Ask4.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.95
volume0
Intrest0
Strike
10.5
10.5
Last Price-
Change
-
Bid3.7
Ask4.05
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.75
volume0
Intrest1
Strike
11
11
Last Price4.9Oct 08, 2025
Change
-0%
Bid4.3
Ask5.35
volume0
Intrest0
Last Price0.02Oct 08, 2025
Change
-0%
Bid-
Ask0.88
volume0
Intrest1
Strike
11.5
11.5
Last Price5.3Oct 08, 2025
Change
-0%
Bid4.8
Ask6.65
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
12
12
Last Price5.62Oct 08, 2025
Change
-0%
Bid5.3
Ask5.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.12
volume0
Intrest0
Strike
13
13
Last Price6.79Oct 09, 2025
Change
-0%
Bid6.15
Ask7.7
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Strike
14
14
Last Price7.69Oct 09, 2025
Change
-0%
Bid7.2
Ask8.5
volume0
Intrest1