NasdaqGS - Nasdaq Real Time Price USD
Lumentum Holdings Inc. (LITE)
77.95
+0.19
+(0.24%)
At close: May 16 at 4:00:02 PM EDT
76.06
-1.89
(-2.42%)
After hours: May 16 at 7:50:57 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250620C00032500 | 11/21/2024 9:30 AM | 32.5 | 56.80 | 51.30 | 56.00 | 0.00 | 0.00% | - | 2 | 407.13% |
| LITE250620C00040000 | 4/1/2025 1:13 PM | 40 | 25.00 | 23.10 | 25.70 | 0.00 | 0.00% | - | 0 | 0.00% |
| LITE250620C00042500 | 5/12/2025 2:12 PM | 42.5 | 28.80 | 33.90 | 37.30 | 0.00 | 0.00% | 300 | 262 | 98.24% |
| LITE250620C00045000 | 4/23/2025 12:01 PM | 45 | 14.60 | 31.30 | 35.40 | 0.00 | 0.00% | 1 | 2 | 107.32% |
| LITE250620C00047500 | 4/11/2025 11:00 AM | 47.5 | 10.10 | 26.30 | 28.60 | 0.00 | 0.00% | 2 | 2 | 0.00% |
| LITE250620C00050000 | 5/14/2025 9:54 AM | 50 | 25.80 | 26.40 | 29.90 | 0.00 | 0.00% | 300 | 299 | 78.32% |
| LITE250620C00052500 | 4/28/2025 12:13 PM | 52.5 | 10.50 | 24.00 | 28.00 | 0.00 | 0.00% | 2 | 55 | 87.30% |
| LITE250620C00055000 | 4/29/2025 12:30 PM | 55 | 9.90 | 21.60 | 25.60 | 0.00 | 0.00% | 10 | 142 | 82.23% |
| LITE250620C00057500 | 5/7/2025 3:45 PM | 57.5 | 11.40 | 20.60 | 23.00 | 0.00 | 0.00% | 1 | 99 | 91.26% |
| LITE250620C00060000 | 5/14/2025 12:42 PM | 60 | 18.40 | 18.00 | 20.40 | 0.00 | 0.00% | 13 | 89 | 79.79% |
| LITE250620C00062500 | 5/14/2025 2:18 PM | 62.5 | 16.10 | 14.60 | 18.50 | 0.00 | 0.00% | 4 | 33 | 67.77% |
| LITE250620C00065000 | 5/13/2025 3:25 PM | 65 | 11.47 | 13.50 | 14.70 | 0.00 | 0.00% | 10 | 179 | 60.06% |
| LITE250620C00067500 | 5/13/2025 11:47 AM | 67.5 | 9.40 | 11.90 | 12.30 | 0.00 | 0.00% | 1 | 308 | 59.40% |
| LITE250620C00070000 | 5/14/2025 3:34 PM | 70 | 10.33 | 10.00 | 10.30 | 0.00 | 0.00% | 11 | 532 | 57.52% |
| LITE250620C00072500 | 5/16/2025 10:34 AM | 72.5 | 7.15 | 8.10 | 8.50 | -0.85 | -10.62% | 1 | 1,914 | 55.18% |
| LITE250620C00075000 | 5/16/2025 3:40 PM | 75 | 6.70 | 6.60 | 6.90 | -0.20 | -2.90% | 92 | 166 | 54.49% |
| LITE250620C00077500 | 5/16/2025 3:48 PM | 77.5 | 5.40 | 5.10 | 5.40 | -0.58 | -9.70% | 19 | 781 | 52.34% |
| LITE250620C00080000 | 5/16/2025 2:14 PM | 80 | 4.00 | 4.00 | 4.20 | 0.10 | 2.56% | 36 | 2,881 | 51.90% |
| LITE250620C00082500 | 5/16/2025 3:47 PM | 82.5 | 3.20 | 3.00 | 3.20 | -0.08 | -2.44% | 50 | 81 | 51.05% |
| LITE250620C00085000 | 5/16/2025 3:46 PM | 85 | 2.34 | 2.20 | 2.40 | -0.19 | -7.51% | 42 | 297 | 50.39% |
| LITE250620C00087500 | 5/16/2025 2:07 PM | 87.5 | 1.65 | 1.60 | 2.70 | -0.10 | -5.71% | 17 | 2,125 | 55.86% |
| LITE250620C00090000 | 5/16/2025 3:41 PM | 90 | 1.20 | 1.05 | 1.30 | -0.05 | -4.00% | 102 | 501 | 50.98% |
| LITE250620C00092500 | 5/14/2025 3:50 PM | 92.5 | 1.00 | 0.80 | 0.95 | 0.00 | 0.00% | 70 | 349 | 51.03% |
| LITE250620C00095000 | 5/16/2025 11:42 AM | 95 | 0.50 | 0.55 | 0.65 | -0.12 | -19.35% | 41 | 599 | 50.34% |
| LITE250620C00097500 | 5/15/2025 1:11 PM | 97.5 | 0.45 | 0.35 | 0.50 | 0.00 | 0.00% | 10 | 174 | 51.37% |
| LITE250620C00100000 | 5/16/2025 9:34 AM | 100 | 0.33 | 0.20 | 0.35 | 0.18 | 120.00% | 350 | 455 | 51.27% |
| LITE250620C00105000 | 5/15/2025 3:59 PM | 105 | 0.15 | 0.05 | 0.40 | 0.00 | 0.00% | 69 | 484 | 54.00% |
| LITE250620C00110000 | 4/2/2025 12:15 PM | 110 | 0.60 | 0.00 | 0.65 | 0.00 | 0.00% | 350 | 467 | 64.80% |
| LITE250620C00115000 | 4/14/2025 10:34 AM | 115 | 0.40 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 25.00% |
| LITE250620C00120000 | 3/3/2025 3:48 PM | 120 | 0.50 | 0.05 | 0.90 | 0.00 | 0.00% | 1 | 74 | 82.96% |
| LITE250620C00125000 | 5/8/2025 9:54 AM | 125 | 0.05 | 0.00 | 0.55 | 0.00 | 0.00% | 60 | 470 | 80.57% |
| LITE250620C00130000 | 3/10/2025 9:46 AM | 130 | 0.14 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 84 | 25.00% |
| LITE250620C00135000 | 3/20/2025 3:48 PM | 135 | 0.40 | 0.00 | 0.55 | 0.00 | 0.00% | 1 | 143 | 90.82% |
| LITE250620C00140000 | 4/1/2025 9:33 AM | 140 | 0.20 | 0.00 | 0.20 | 0.00 | 0.00% | 5 | 74 | 82.62% |
| LITE250620C00145000 | 2/7/2025 10:12 AM | 145 | 0.85 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 1 | 50.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LITE250620P00025000 | 5/13/2025 12:25 PM | 25 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 83 | 150.78% |
| LITE250620P00030000 | 4/29/2025 10:20 AM | 30 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 20 | 172.85% |
| LITE250620P00032500 | 3/24/2025 12:29 PM | 32.5 | 0.32 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LITE250620P00035000 | 4/30/2025 1:43 PM | 35 | 0.55 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 34 | 147.46% |
| LITE250620P00037500 | 5/14/2025 10:25 AM | 37.5 | 0.10 | 0.00 | 0.20 | 0.00 | 0.00% | 125 | 108 | 109.57% |
| LITE250620P00040000 | 5/13/2025 11:30 AM | 40 | 0.05 | 0.00 | 0.80 | 0.00 | 0.00% | 10 | 145 | 127.05% |
| LITE250620P00042500 | 5/6/2025 11:58 AM | 42.5 | 0.65 | 0.00 | 0.80 | 0.00 | 0.00% | 55 | 192 | 116.99% |
| LITE250620P00045000 | 4/30/2025 9:34 AM | 45 | 1.90 | 0.00 | 0.80 | 0.00 | 0.00% | 1 | 39 | 107.42% |
| LITE250620P00047500 | 5/12/2025 10:12 AM | 47.5 | 0.35 | 0.00 | 0.65 | 0.00 | 0.00% | 1 | 45 | 94.34% |
| LITE250620P00050000 | 5/7/2025 1:08 PM | 50 | 0.90 | 0.00 | 1.40 | 0.00 | 0.00% | 32 | 196 | 101.76% |
| LITE250620P00052500 | 5/13/2025 11:30 AM | 52.5 | 0.26 | 0.05 | 0.95 | 0.00 | 0.00% | 5 | 180 | 85.45% |
| LITE250620P00055000 | 5/13/2025 10:09 AM | 55 | 0.45 | 0.05 | 0.60 | 0.00 | 0.00% | 6 | 413 | 70.12% |
| LITE250620P00057500 | 5/15/2025 12:00 PM | 57.5 | 0.70 | 0.10 | 0.40 | 0.00 | 0.00% | 1 | 725 | 59.38% |
| LITE250620P00060000 | 5/14/2025 2:57 PM | 60 | 0.50 | 0.15 | 0.55 | 0.00 | 0.00% | 11 | 1,588 | 56.40% |
| LITE250620P00062500 | 5/14/2025 10:15 AM | 62.5 | 0.95 | 0.30 | 0.75 | 0.00 | 0.00% | 91 | 474 | 54.49% |
| LITE250620P00065000 | 5/14/2025 3:47 PM | 65 | 0.97 | 0.75 | 1.40 | 0.00 | 0.00% | 3 | 132 | 58.69% |
| LITE250620P00067500 | 5/15/2025 11:46 AM | 67.5 | 1.25 | 1.15 | 1.40 | 0.00 | 0.00% | 2 | 388 | 53.52% |
| LITE250620P00070000 | 5/16/2025 1:29 PM | 70 | 1.88 | 1.70 | 1.90 | 0.02 | 1.08% | 6 | 156 | 52.15% |
| LITE250620P00072500 | 5/16/2025 3:57 PM | 72.5 | 2.40 | 2.40 | 2.60 | -0.60 | -20.00% | 2 | 425 | 51.03% |
| LITE250620P00075000 | 5/16/2025 2:09 PM | 75 | 3.55 | 3.20 | 3.50 | 0.29 | 8.90% | 22 | 138 | 51.22% |
| LITE250620P00077500 | 5/16/2025 2:24 PM | 77.5 | 4.55 | 4.30 | 4.50 | 0.15 | 3.41% | 15 | 67 | 49.22% |
| LITE250620P00080000 | 5/16/2025 10:14 AM | 80 | 5.70 | 5.60 | 5.80 | -0.30 | -5.00% | 8 | 118 | 48.27% |
| LITE250620P00082500 | 5/16/2025 2:22 PM | 82.5 | 7.45 | 7.10 | 7.40 | 0.05 | 0.68% | 10 | 35 | 48.34% |
| LITE250620P00085000 | 5/15/2025 12:21 PM | 85 | 8.81 | 8.80 | 9.50 | 0.00 | 0.00% | 1 | 31 | 52.12% |
| LITE250620P00087500 | 3/14/2025 1:26 PM | 87.5 | 26.33 | 33.10 | 35.60 | 0.00 | 0.00% | 14 | 43 | 297.49% |
| LITE250620P00090000 | 2/28/2025 10:21 AM | 90 | 22.65 | 23.20 | 26.10 | 0.00 | 0.00% | 3 | 48 | 175.83% |
| LITE250620P00092500 | 2/7/2025 10:11 AM | 92.5 | 13.30 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 30 | 0.00% |
| LITE250620P00095000 | 4/16/2025 3:58 PM | 95 | 44.80 | 16.00 | 18.80 | 0.00 | 0.00% | 167 | 67 | 68.95% |
| LITE250620P00097500 | 2/7/2025 10:01 AM | 97.5 | 15.60 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 15 | 0.00% |
| LITE250620P00100000 | 2/18/2025 12:50 PM | 100 | 22.60 | 31.50 | 32.10 | 0.00 | 0.00% | 50 | 69 | 173.51% |
| LITE250620P00105000 | 4/2/2025 1:11 PM | 105 | 37.10 | 38.90 | 42.70 | 0.00 | 0.00% | 10 | 0 | 227.30% |
| LITE250620P00120000 | 1/24/2025 10:39 AM | 120 | 27.40 | 44.70 | 48.20 | 0.00 | 0.00% | 10 | 10 | 152.54% |
| LITE250620P00130000 | 11/20/2024 1:52 PM | 130 | 48.90 | 44.00 | 47.90 | 0.00 | 0.00% | - | 1 | 0.00% |
| LITE250620P00140000 | 1/22/2025 12:54 PM | 140 | 41.80 | 64.50 | 67.60 | 0.00 | 0.00% | - | 0 | 175.88% |
Related Tickers
VIAV Viavi Solutions Inc.
9.34
-0.74%
AAOI Applied Optoelectronics, Inc.
18.69
-0.95%
CIEN Ciena Corporation
81.24
+1.80%
SATS EchoStar Corporation
23.39
+2.14%
UI Ubiquiti Inc.
436.10
+3.64%
COMM CommScope Holding Company, Inc.
5.88
+2.98%
ZBRA Zebra Technologies Corporation
300.62
+0.76%
EXTR Extreme Networks, Inc.
16.22
-0.73%
ERIC Telefonaktiebolaget LM Ericsson (publ)
8.47
+0.12%
VSAT Viasat, Inc.
10.92
-3.70%