550.99
-6.21
(-1.11%)
As of 12:27:29 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII250417C00460000 | 3/12/2025 9:35 AM | 460 | 117.00 | 91.20 | 98.70 | 0.00 | 0.00% | - | 1 | 199.24% |
| LII250417C00470000 | 4/10/2025 1:02 PM | 470 | 82.10 | 78.30 | 84.80 | 0.00 | 0.00% | - | 1 | 116.50% |
| LII250417C00490000 | 4/10/2025 1:02 PM | 490 | 63.60 | 58.70 | 64.90 | 0.00 | 0.00% | - | 2 | 97.27% |
| LII250417C00510000 | 3/26/2025 2:47 PM | 510 | 73.00 | 39.20 | 43.50 | 0.00 | 0.00% | - | 1 | 59.08% |
| LII250417C00540000 | 4/11/2025 11:57 AM | 540 | 18.40 | 9.00 | 17.10 | 0.00 | 0.00% | - | 10 | 66.55% |
| LII250417C00550000 | 4/16/2025 10:23 AM | 550 | 5.75 | 1.00 | 9.30 | -6.27 | -52.16% | 2 | 2 | 54.11% |
| LII250417C00560000 | 4/15/2025 12:16 PM | 560 | 5.30 | 0.00 | 4.60 | 0.00 | 0.00% | 6 | 4 | 50.85% |
| LII250417C00570000 | 4/15/2025 12:18 PM | 570 | 2.93 | 0.05 | 5.30 | 0.00 | 0.00% | 2 | 3 | 55.76% |
| LII250417C00580000 | 4/3/2025 9:36 AM | 580 | 8.00 | 0.00 | 1.85 | 0.00 | 0.00% | 1 | 1 | 52.03% |
| LII250417C00590000 | 4/4/2025 11:55 AM | 590 | 6.00 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 61.38% |
| LII250417C00600000 | 4/7/2025 10:20 AM | 600 | 2.50 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 10 | 72.75% |
| LII250417C00610000 | 4/7/2025 11:09 AM | 610 | 1.35 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 3 | 83.59% |
| LII250417C00620000 | 4/7/2025 11:09 AM | 620 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 2 | 93.99% |
| LII250417C00630000 | 4/7/2025 11:09 AM | 630 | 0.60 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 0 | 104.00% |
| LII250417C00640000 | 3/24/2025 12:05 PM | 640 | 2.40 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 1 | 113.67% |
| LII250417C00650000 | 2/27/2025 3:25 PM | 650 | 12.10 | 0.00 | 4.60 | 0.00 | 0.00% | 1 | 3 | 155.01% |
| LII250417C00660000 | 2/24/2025 10:58 AM | 660 | 10.30 | 0.05 | 4.90 | 0.00 | 0.00% | 1 | 0 | 168.43% |
| LII250417C00670000 | 3/4/2025 3:30 PM | 670 | 4.80 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LII250417C00680000 | 2/21/2025 1:34 PM | 680 | 8.90 | 0.00 | 4.60 | 0.00 | 0.00% | 2 | 0 | 185.79% |
| LII250417C00690000 | 2/21/2025 1:34 PM | 690 | 5.20 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 0 | 194.53% |
| LII250417C00700000 | 2/26/2025 2:25 PM | 700 | 5.36 | 0.00 | 4.30 | 0.00 | 0.00% | - | 11 | 202.00% |
| LII250417C00710000 | 2/26/2025 10:40 AM | 710 | 4.50 | 0.00 | 4.30 | 0.00 | 0.00% | - | 3 | 211.13% |
| LII250417C00750000 | 4/11/2025 11:27 AM | 750 | 0.10 | - | 1.50 | 0.00 | 0.00% | - | 5 | 229.59% |
| LII250417C00760000 | 4/4/2025 11:17 AM | 760 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 73 | 143.75% |
| LII250417C00770000 | 2/24/2025 11:49 AM | 770 | 1.16 | 0.00 | 4.30 | 0.00 | 0.00% | - | 1 | 261.72% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII250417P00460000 | 4/4/2025 9:48 AM | 460 | 3.57 | 0.00 | 1.50 | 0.00 | 0.00% | 106 | 106 | 136.47% |
| LII250417P00480000 | 3/11/2025 9:30 AM | 480 | 2.45 | 0.05 | 5.10 | 0.00 | 0.00% | 1 | 5 | 144.75% |
| LII250417P00490000 | 4/15/2025 2:53 PM | 490 | 0.20 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 18 | 95.75% |
| LII250417P00500000 | 4/10/2025 10:01 AM | 500 | 3.00 | 0.10 | 1.50 | 0.00 | 0.00% | 2 | 3 | 83.35% |
| LII250417P00510000 | 4/7/2025 12:27 PM | 510 | 20.15 | 0.00 | 3.00 | 0.00 | 0.00% | 2 | 1 | 81.30% |
| LII250417P00520000 | 4/14/2025 2:10 PM | 520 | 2.00 | 0.00 | 3.30 | 0.00 | 0.00% | 1 | 18 | 67.72% |
| LII250417P00530000 | 4/10/2025 10:49 AM | 530 | 7.89 | 0.00 | 3.90 | 0.00 | 0.00% | 7 | 165 | 54.52% |
| LII250417P00540000 | 4/11/2025 12:46 PM | 540 | 12.00 | 0.05 | 7.10 | 0.00 | 0.00% | 9 | 8 | 73.19% |
| LII250417P00550000 | 4/15/2025 2:14 PM | 550 | 4.00 | 1.00 | 9.50 | 0.00 | 0.00% | 16 | 261 | 61.44% |
| LII250417P00560000 | 4/16/2025 9:33 AM | 560 | 7.30 | 8.30 | 15.90 | 1.10 | 17.74% | 2 | 13 | 65.86% |
| LII250417P00570000 | 4/9/2025 3:12 PM | 570 | 24.12 | 15.70 | 23.60 | 0.00 | 0.00% | 1 | 6 | 70.85% |
| LII250417P00580000 | 4/8/2025 12:31 PM | 580 | 56.00 | 26.00 | 33.10 | 0.00 | 0.00% | 2 | 3 | 84.42% |
| LII250417P00600000 | 4/11/2025 3:56 PM | 600 | 45.70 | 45.70 | 52.60 | 0.00 | 0.00% | 57 | 26 | 54.20% |
| LII250417P00610000 | 3/28/2025 12:31 PM | 610 | 55.88 | 54.60 | 63.50 | 0.00 | 0.00% | 1 | 0 | 53.91% |
| LII250417P00620000 | 3/28/2025 12:38 PM | 620 | 64.63 | 65.50 | 72.10 | 0.00 | 0.00% | 2 | 0 | 131.27% |
| LII250417P00630000 | 3/25/2025 9:47 AM | 630 | 48.65 | 75.90 | 84.10 | 0.00 | 0.00% | 4 | 1 | 109.79% |
| LII250417P00640000 | 4/3/2025 2:38 PM | 640 | 91.40 | 85.50 | 91.80 | 0.00 | 0.00% | 2 | 0 | 151.25% |
| LII250417P00660000 | 4/9/2025 2:45 PM | 660 | 114.30 | 105.50 | 111.20 | 0.00 | 0.00% | - | 0 | 163.72% |
| LII250417P00690000 | 4/7/2025 9:33 AM | 690 | 179.00 | 136.50 | 143.60 | 0.00 | 0.00% | - | - | 167.19% |
| LII250417P00770000 | 4/7/2025 9:33 AM | 770 | 259.00 | 214.60 | 221.00 | 0.00 | 0.00% | - | - | 257.91% |
Related Tickers
TT Trane Technologies plc
335.34
-2.51%
CARR Carrier Global Corporation
59.91
-0.93%
AAON AAON, Inc.
80.94
-1.40%
JCI Johnson Controls International plc
77.52
-1.36%
AWI Armstrong World Industries, Inc.
133.79
-1.50%
OC Owens Corning
138.20
-0.01%
CSL Carlisle Companies Incorporated
350.68
-0.41%
MAS Masco Corporation
61.37
-0.81%
GMS GMS Inc.
70.69
-1.39%
AZEK The AZEK Company Inc.
46.31
-0.75%