NasdaqGM - Delayed Quote USD
Lantheus Holdings, Inc. (LNTH)
81.55
+1.22
+(1.52%)
At close: June 6 at 4:00:01 PM EDT
81.75
+0.20
+(0.25%)
After hours: June 6 at 7:03:37 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250620C00040000 | 4/3/2025 1:31 PM | 40 | 58.05 | 66.80 | 70.90 | 0.00 | 0.00% | - | 2 | 1,277.25% |
| LNTH250620C00050000 | 2/13/2025 2:11 PM | 50 | 32.13 | 49.80 | 53.70 | 0.00 | 0.00% | - | 3 | 751.32% |
| LNTH250620C00060000 | 5/28/2025 10:58 AM | 60 | 14.73 | 19.60 | 23.10 | 0.00 | 0.00% | 2 | 14 | 155.27% |
| LNTH250620C00070000 | 5/8/2025 1:26 PM | 70 | 11.65 | 9.70 | 13.10 | 0.00 | 0.00% | 7 | 9 | 96.73% |
| LNTH250620C00072500 | 6/2/2025 1:28 PM | 72.5 | 5.77 | 7.30 | 10.80 | 0.00 | 0.00% | 10 | 31 | 86.96% |
| LNTH250620C00075000 | 6/5/2025 3:26 PM | 75 | 6.40 | 5.40 | 8.10 | 0.00 | 0.00% | 3 | 41 | 67.97% |
| LNTH250620C00077500 | 6/5/2025 3:09 PM | 77.5 | 4.80 | 4.00 | 5.10 | 0.00 | 0.00% | 3 | 57 | 43.21% |
| LNTH250620C00080000 | 6/6/2025 12:12 PM | 80 | 2.90 | 2.80 | 3.30 | 0.40 | 16.00% | 58 | 290 | 40.23% |
| LNTH250620C00082500 | 6/6/2025 3:33 PM | 82.5 | 1.38 | 1.10 | 2.35 | -0.23 | -14.29% | 4 | 600 | 45.34% |
| LNTH250620C00085000 | 6/6/2025 3:52 PM | 85 | 0.75 | 0.70 | 0.90 | 0.00 | 0.00% | 454 | 139 | 35.25% |
| LNTH250620C00087500 | 6/6/2025 3:15 PM | 87.5 | 0.31 | 0.25 | 1.40 | 0.06 | 24.00% | 8 | 48 | 56.98% |
| LNTH250620C00090000 | 6/6/2025 3:33 PM | 90 | 0.15 | 0.10 | 0.25 | -0.02 | -11.76% | 8 | 318 | 38.48% |
| LNTH250620C00092500 | 5/19/2025 1:24 PM | 92.5 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 8 | 17 | 53.66% |
| LNTH250620C00095000 | 6/5/2025 2:01 PM | 95 | 0.21 | 0.00 | 0.65 | 0.00 | 0.00% | 3 | 232 | 56.69% |
| LNTH250620C00097500 | 6/2/2025 10:20 AM | 97.5 | 0.05 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 20 | 50.39% |
| LNTH250620C00100000 | 5/28/2025 9:57 AM | 100 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 128 | 50.39% |
| LNTH250620C00105000 | 5/15/2025 10:51 AM | 105 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 50 | 83 | 111.18% |
| LNTH250620C00110000 | 5/8/2025 1:35 PM | 110 | 0.18 | 0.00 | 2.15 | 0.00 | 0.00% | 48 | 115 | 124.81% |
| LNTH250620C00115000 | 5/20/2025 11:03 AM | 115 | 0.32 | 0.00 | 2.15 | 0.00 | 0.00% | 4 | 88 | 137.35% |
| LNTH250620C00120000 | 5/14/2025 11:53 AM | 120 | 0.10 | 0.00 | 2.15 | 0.00 | 0.00% | 2 | 286 | 149.07% |
| LNTH250620C00125000 | 5/21/2025 9:30 AM | 125 | 0.05 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 102 | 160.06% |
| LNTH250620C00130000 | 5/9/2025 10:42 AM | 130 | 0.25 | 0.00 | 2.15 | 0.00 | 0.00% | 10 | 50 | 170.31% |
| LNTH250620C00135000 | 4/28/2025 3:42 PM | 135 | 0.90 | 0.00 | 0.95 | 0.00 | 0.00% | 2 | 11 | 152.05% |
| LNTH250620C00140000 | 3/10/2025 3:34 PM | 140 | 3.70 | 0.45 | 3.90 | 0.00 | 0.00% | 27 | 82 | 225.59% |
| LNTH250620C00145000 | 9/5/2024 1:42 PM | 145 | 7.57 | 7.80 | 8.80 | 0.00 | 0.00% | 2 | 1 | 367.55% |
| LNTH250620C00150000 | 5/7/2025 9:50 AM | 150 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 15 | 17 | 50.00% |
| LNTH250620C00155000 | 11/15/2024 3:38 PM | 155 | 1.43 | 0.00 | 2.35 | 0.00 | 0.00% | 1 | 1 | 218.65% |
| LNTH250620C00160000 | 1/13/2025 10:31 AM | 160 | 1.20 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 1 | 182.81% |
| LNTH250620C00170000 | 2/26/2025 3:17 PM | 170 | 0.29 | 0.00 | 0.90 | 0.00 | 0.00% | 1 | 1 | 201.56% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LNTH250620P00040000 | 12/24/2024 12:15 PM | 40 | 0.42 | 0.00 | 1.65 | 0.00 | 0.00% | 4 | 14 | 254.98% |
| LNTH250620P00042500 | 8/15/2024 12:21 PM | 42.5 | 1.10 | 0.50 | 3.30 | 0.00 | 0.00% | 2 | 4 | 294.92% |
| LNTH250620P00045000 | 1/16/2025 2:46 PM | 45 | 0.57 | 0.05 | 2.65 | 0.00 | 0.00% | 3 | 5 | 248.05% |
| LNTH250620P00047500 | 7/16/2024 9:30 AM | 47.5 | 1.15 | 0.65 | 2.90 | 0.00 | 0.00% | 1 | 2 | 248.63% |
| LNTH250620P00050000 | 3/10/2025 2:43 PM | 50 | 0.52 | 0.10 | 1.80 | 0.00 | 0.00% | 2 | 4 | 192.77% |
| LNTH250620P00055000 | 3/10/2025 2:43 PM | 55 | 0.62 | 0.25 | 2.15 | 0.00 | 0.00% | 2 | 2 | 173.05% |
| LNTH250620P00060000 | 5/22/2025 2:37 PM | 60 | 0.18 | 0.00 | 1.75 | 0.00 | 0.00% | 2 | 12 | 130.57% |
| LNTH250620P00065000 | 5/22/2025 3:40 PM | 65 | 0.44 | 0.00 | 2.15 | 0.00 | 0.00% | 32 | 418 | 110.89% |
| LNTH250620P00070000 | 6/5/2025 2:26 PM | 70 | 0.15 | 0.10 | 0.75 | 0.00 | 0.00% | 7 | 253 | 63.09% |
| LNTH250620P00072500 | 6/6/2025 10:49 AM | 72.5 | 0.17 | 0.10 | 0.75 | -0.12 | -41.38% | 3 | 74 | 52.05% |
| LNTH250620P00075000 | 6/6/2025 3:15 PM | 75 | 0.43 | 0.30 | 0.70 | -0.34 | -44.16% | 5 | 262 | 48.54% |
| LNTH250620P00077500 | 6/6/2025 3:52 PM | 77.5 | 0.80 | 0.65 | 0.75 | -0.15 | -15.79% | 7 | 2,062 | 36.91% |
| LNTH250620P00080000 | 6/6/2025 1:11 PM | 80 | 1.45 | 1.05 | 1.60 | -0.35 | -19.44% | 5 | 446 | 37.70% |
| LNTH250620P00082500 | 6/5/2025 2:22 PM | 82.5 | 3.01 | 0.90 | 4.70 | 0.00 | 0.00% | 1 | 22 | 68.19% |
| LNTH250620P00085000 | 5/15/2025 11:34 AM | 85 | 6.90 | 2.95 | 5.60 | 0.00 | 0.00% | 1 | 44 | 57.72% |
| LNTH250620P00087500 | 5/7/2025 3:42 PM | 87.5 | 8.90 | 5.30 | 8.40 | 0.00 | 0.00% | 154 | 60 | 76.42% |
| LNTH250620P00090000 | 5/13/2025 10:01 AM | 90 | 10.30 | 7.30 | 10.80 | 0.00 | 0.00% | 1 | 35 | 86.69% |
| LNTH250620P00092500 | 5/12/2025 9:44 AM | 92.5 | 10.10 | 9.60 | 13.10 | 0.00 | 0.00% | 4 | 1 | 51.95% |
| LNTH250620P00095000 | 6/2/2025 3:22 PM | 95 | 18.02 | 12.00 | 15.50 | 0.00 | 0.00% | 18 | 2 | 55.66% |
| LNTH250620P00097500 | 5/6/2025 11:53 AM | 97.5 | 4.70 | 15.20 | 19.00 | 0.00 | 0.00% | 1 | 0 | 90.28% |
| LNTH250620P00100000 | 6/2/2025 3:22 PM | 100 | 22.99 | 17.50 | 20.40 | 0.00 | 0.00% | 18 | 2 | 77.93% |
| LNTH250620P00105000 | 5/7/2025 9:45 AM | 105 | 20.87 | 0.00 | 0.00 | 0.00 | 0.00% | 2 | 0 | 0.00% |
| LNTH250620P00110000 | 5/5/2025 1:46 PM | 110 | 9.90 | 28.50 | 32.40 | 0.00 | 0.00% | 12 | 0 | 150.29% |
| LNTH250620P00115000 | 5/2/2025 9:59 AM | 115 | 13.20 | 38.10 | 41.00 | 0.00 | 0.00% | 1 | 0 | 249.61% |
| LNTH250620P00120000 | 4/10/2025 10:43 AM | 120 | 24.23 | 36.70 | 39.90 | 0.00 | 0.00% | 2 | 0 | 161.23% |
| LNTH250620P00125000 | 4/10/2025 10:43 AM | 125 | 28.48 | 42.00 | 45.30 | 0.00 | 0.00% | 2 | 0 | 114.84% |
Related Tickers
UTHR United Therapeutics Corporation
325.82
+1.91%
NBIX Neurocrine Biosciences, Inc.
125.39
+0.63%
BCRX BioCryst Pharmaceuticals, Inc.
11.04
+0.55%
HROW Harrow, Inc.
29.59
+3.03%
EOLS Evolus, Inc.
10.04
+3.08%
AMPH Amphastar Pharmaceuticals, Inc.
25.99
+1.84%
ESPR Esperion Therapeutics, Inc.
1.2200
+5.17%
ZTS Zoetis Inc.
170.16
+0.92%
IPSEF Ipsen S.A.
103.50
0.00%
ETON Eton Pharmaceuticals, Inc.
16.84
-2.38%