NYSE - Delayed Quote USD
Lennox International Inc. (LII)
560.74
+8.96
+(1.62%)
At close: June 3 at 4:00:02 PM EDT
561.00
+0.26
+(0.05%)
After hours: June 3 at 6:47:15 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII250620C00350000 | 4/7/2025 9:35 AM | 350 | 165.50 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LII250620C00380000 | 4/8/2025 3:37 PM | 380 | 137.00 | 191.90 | 199.90 | 0.00 | 0.00% | - | 1 | 181.86% |
| LII250620C00460000 | 4/9/2025 1:39 PM | 460 | 108.00 | 113.20 | 121.00 | 0.00 | 0.00% | - | 1 | 118.82% |
| LII250620C00480000 | 4/24/2025 9:36 AM | 480 | 53.57 | 86.70 | 94.00 | 0.00 | 0.00% | 1 | 1 | 82.14% |
| LII250620C00500000 | 5/1/2025 9:34 AM | 500 | 69.00 | 64.70 | 70.60 | 0.00 | 0.00% | - | 1 | 59.50% |
| LII250620C00510000 | 5/1/2025 9:34 AM | 510 | 61.00 | 55.40 | 61.60 | 0.00 | 0.00% | - | 1 | 55.37% |
| LII250620C00520000 | 5/1/2025 9:32 AM | 520 | 48.50 | 47.20 | 52.90 | 0.00 | 0.00% | 1 | 5 | 52.65% |
| LII250620C00540000 | 5/23/2025 10:03 AM | 540 | 41.28 | 25.90 | 31.80 | 0.00 | 0.00% | 3 | 104 | 41.63% |
| LII250620C00550000 | 5/28/2025 3:55 PM | 550 | 29.00 | 17.10 | 25.00 | 0.00 | 0.00% | 4 | 20 | 40.06% |
| LII250620C00560000 | 6/2/2025 2:08 PM | 560 | 12.62 | 11.40 | 19.20 | 0.00 | 0.00% | 4 | 5 | 39.03% |
| LII250620C00570000 | 6/2/2025 12:03 PM | 570 | 7.15 | 6.30 | 14.40 | 0.00 | 0.00% | 1 | 81 | 38.36% |
| LII250620C00580000 | 6/2/2025 12:03 PM | 580 | 4.15 | 2.65 | 10.70 | 0.00 | 0.00% | 1 | 243 | 38.25% |
| LII250620C00590000 | 5/29/2025 11:43 AM | 590 | 9.70 | 2.35 | 8.30 | 0.00 | 0.00% | 2 | 45 | 39.47% |
| LII250620C00600000 | 5/30/2025 1:02 PM | 600 | 4.70 | 0.05 | 6.70 | 0.00 | 0.00% | 7 | 213 | 41.38% |
| LII250620C00610000 | 5/28/2025 2:03 PM | 610 | 5.00 | 0.05 | 4.20 | 0.00 | 0.00% | 2 | 9 | 39.34% |
| LII250620C00620000 | 3/28/2025 1:16 PM | 620 | 13.78 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 12.50% |
| LII250620C00630000 | 4/3/2025 9:30 AM | 630 | 15.20 | 3.40 | 9.60 | 0.00 | 0.00% | - | 2 | 56.30% |
| LII250620C00640000 | 4/22/2025 3:54 PM | 640 | 9.25 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 12.50% |
| LII250620C00650000 | 5/28/2025 10:22 AM | 650 | 1.37 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 5 | 59.49% |
| LII250620C00660000 | 5/28/2025 10:22 AM | 660 | 1.07 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 6 | 51.58% |
| LII250620C00670000 | 5/12/2025 10:28 AM | 670 | 4.50 | 0.00 | 4.80 | 0.00 | 0.00% | 2 | 6 | 56.53% |
| LII250620C00680000 | 3/18/2025 1:00 PM | 680 | 9.30 | 1.65 | 8.60 | 0.00 | 0.00% | 2 | 55 | 72.77% |
| LII250620C00690000 | 3/28/2025 11:33 AM | 690 | 4.00 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LII250620C00700000 | 3/18/2025 10:41 AM | 700 | 6.30 | 1.15 | 6.30 | 0.00 | 0.00% | - | 1 | 73.88% |
| LII250620C00760000 | 3/27/2025 11:35 AM | 760 | 1.28 | 0.00 | 4.50 | 0.00 | 0.00% | 1 | 2 | 83.78% |
| LII250620C00780000 | 1/22/2025 2:28 PM | 780 | 11.00 | 0.20 | 10.00 | 0.00 | 0.00% | - | 12 | 106.38% |
| LII250620C00980000 | 6/2/2025 10:59 AM | 980 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 6 | 81.25% |
| LII250620C01000000 | 1/29/2025 9:40 AM | 1000 | 1.70 | 0.00 | 4.50 | 0.00 | 0.00% | - | 5 | 138.65% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LII250620P00320000 | 4/7/2025 9:30 AM | 320 | 3.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LII250620P00400000 | 5/21/2025 3:24 PM | 400 | 0.28 | 0.00 | 4.30 | 0.00 | 0.00% | 2 | 2 | 96.34% |
| LII250620P00410000 | 3/14/2025 3:28 PM | 410 | 3.01 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| LII250620P00420000 | 3/4/2025 9:30 AM | 420 | 3.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 25.00% |
| LII250620P00440000 | 5/6/2025 2:14 PM | 440 | 1.65 | 0.00 | 4.40 | 0.00 | 0.00% | 4 | 5 | 73.83% |
| LII250620P00450000 | 5/13/2025 3:00 PM | 450 | 0.35 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 4 | 61.05% |
| LII250620P00470000 | 2/3/2025 9:30 AM | 470 | 7.40 | 4.00 | 10.80 | 0.00 | 0.00% | - | 1 | 81.30% |
| LII250620P00480000 | 1/6/2025 11:39 AM | 480 | 5.20 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 12.50% |
| LII250620P00510000 | 4/24/2025 1:59 PM | 510 | 21.60 | 0.95 | 6.90 | 0.00 | 0.00% | - | 12 | 52.77% |
| LII250620P00520000 | 6/3/2025 9:59 AM | 520 | 3.43 | 0.05 | 7.00 | -2.07 | -37.64% | 2 | 9 | 46.27% |
| LII250620P00530000 | 6/3/2025 9:59 AM | 530 | 5.50 | 0.50 | 8.60 | 0.20 | 3.77% | 2 | 154 | 43.45% |
| LII250620P00540000 | 5/27/2025 3:13 PM | 540 | 7.30 | 3.10 | 10.80 | 1.40 | 23.73% | 1 | 8 | 41.03% |
| LII250620P00550000 | 5/28/2025 10:41 AM | 550 | 8.50 | 6.90 | 14.00 | 0.00 | 0.00% | 1 | 7 | 39.51% |
| LII250620P00560000 | 6/2/2025 2:39 PM | 560 | 18.90 | 11.00 | 18.20 | 0.00 | 0.00% | 3 | 215 | 38.50% |
| LII250620P00570000 | 5/28/2025 3:07 PM | 570 | 16.90 | 17.80 | 23.30 | 0.00 | 0.00% | 3 | 15 | 37.60% |
| LII250620P00580000 | 5/28/2025 9:59 AM | 580 | 27.90 | 23.00 | 26.30 | 8.80 | 46.07% | 2 | 7 | 29.96% |
| LII250620P00590000 | 5/21/2025 11:40 AM | 590 | 22.00 | 28.70 | 35.90 | 0.00 | 0.00% | 6 | 60 | 35.39% |
| LII250620P00600000 | 5/21/2025 11:15 AM | 600 | 28.21 | 37.40 | 43.20 | 0.00 | 0.00% | 4 | 19 | 33.51% |
| LII250620P00610000 | 6/3/2025 1:07 PM | 610 | 53.10 | 47.10 | 52.80 | -4.25 | -7.41% | 1 | 2 | 37.14% |
| LII250620P00630000 | 3/14/2025 11:27 AM | 630 | 71.80 | 0.00 | 0.00 | 0.00 | 0.00% | - | 1 | 0.00% |
| LII250620P00640000 | 4/22/2025 3:54 PM | 640 | 85.68 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 0.00% |
| LII250620P00660000 | 1/3/2025 9:30 AM | 660 | 71.30 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LII250620P00670000 | 5/28/2025 3:19 PM | 670 | 100.43 | 105.70 | 113.30 | 0.00 | 0.00% | 20 | 0 | 64.45% |
| LII250620P00680000 | 5/28/2025 3:19 PM | 680 | 110.43 | 115.00 | 123.30 | 0.00 | 0.00% | 20 | 0 | 68.20% |
| LII250620P00690000 | 4/9/2025 1:25 PM | 690 | 143.00 | 112.60 | 120.50 | 0.00 | 0.00% | - | 0 | 0.00% |
| LII250620P00700000 | 3/11/2025 9:36 AM | 700 | 110.90 | 143.90 | 153.00 | 0.00 | 0.00% | - | 5 | 95.30% |
| LII250620P00720000 | 2/21/2025 12:35 PM | 720 | 102.90 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 5 | 0.00% |
| LII250620P00760000 | 1/3/2025 9:30 AM | 760 | 152.10 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
Related Tickers
TT Trane Technologies plc
432.75
+0.56%
AAON AAON, Inc.
95.56
+1.58%
CARR Carrier Global Corporation
70.80
+0.65%
CSL Carlisle Companies Incorporated
378.33
+1.64%
AWI Armstrong World Industries, Inc.
155.05
+0.64%
MAS Masco Corporation
62.58
+2.04%
FBIN Fortune Brands Innovations, Inc.
50.57
+3.27%
JCI Johnson Controls International plc
101.18
+0.79%
WMS Advanced Drainage Systems, Inc.
110.74
+3.28%
OC Owens Corning
135.80
+2.45%