NYSE - Delayed Quote USD
Loar Holdings Inc. (LOAR)
84.39
+0.47
+(0.56%)
At close: June 12 at 4:00:02 PM EDT
85.89
+1.50
+(1.78%)
After hours: June 12 at 6:40:00 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOAR250620C00060000 | 5/15/2025 11:21 AM | 60 | 24.03 | 22.60 | 26.40 | 0.00 | 0.00% | 4 | 14 | 116.41% |
| LOAR250620C00065000 | 5/13/2025 10:01 AM | 65 | 23.60 | 16.40 | 19.50 | 0.00 | 0.00% | 5 | 13 | 92.58% |
| LOAR250620C00070000 | 5/27/2025 9:30 AM | 70 | 17.30 | 13.00 | 16.40 | 0.00 | 0.00% | 5 | 8 | 86.13% |
| LOAR250620C00075000 | 6/10/2025 1:13 PM | 75 | 8.55 | 8.70 | 11.60 | 0.35 | 4.27% | 2 | 27 | 78.91% |
| LOAR250620C00080000 | 6/10/2025 10:35 AM | 80 | 5.03 | 4.30 | 7.10 | 0.00 | 0.00% | 3 | 40 | 62.01% |
| LOAR250620C00085000 | 6/12/2025 2:56 PM | 85 | 2.09 | 1.45 | 2.50 | 0.34 | 19.43% | 7 | 74 | 55.86% |
| LOAR250620C00090000 | 6/12/2025 2:56 PM | 90 | 1.23 | 0.20 | 1.00 | 0.48 | 64.00% | 3 | 93 | 58.45% |
| LOAR250620C00095000 | 6/10/2025 3:53 PM | 95 | 0.20 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 84 | 74.07% |
| LOAR250620C00100000 | 6/11/2025 10:27 AM | 100 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 157 | 80.27% |
| LOAR250620C00105000 | 6/6/2025 10:19 AM | 105 | 0.21 | 0.00 | 0.25 | 0.00 | 0.00% | 2 | 84 | 78.32% |
| LOAR250620C00110000 | 6/4/2025 10:35 AM | 110 | 0.11 | 0.00 | 0.15 | 0.00 | 0.00% | 3 | 39 | 84.77% |
| LOAR250620C00115000 | 5/20/2025 1:34 PM | 115 | 0.57 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 19 | 161.33% |
| LOAR250620C00120000 | 6/2/2025 11:48 AM | 120 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 34 | 67 | 101.95% |
| LOAR250620C00125000 | 5/30/2025 9:30 AM | 125 | 0.05 | 0.00 | 2.10 | 0.00 | 0.00% | 1 | 2 | 189.55% |
| LOAR250620C00130000 | 5/13/2025 12:25 PM | 130 | 0.80 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 204.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LOAR250620P00035000 | 4/21/2025 11:22 AM | 35 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | - | 10 | 226.56% |
| LOAR250620P00045000 | 2/24/2025 10:33 AM | 45 | 0.05 | 0.55 | 2.40 | 0.00 | 0.00% | - | 20 | 336.04% |
| LOAR250620P00050000 | 5/20/2025 9:31 AM | 50 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 11 | 242.97% |
| LOAR250620P00055000 | 4/11/2025 9:30 AM | 55 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 0 | 50.00% |
| LOAR250620P00060000 | 5/21/2025 9:46 AM | 60 | 0.08 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 51 | 128.91% |
| LOAR250620P00065000 | 6/9/2025 2:30 PM | 65 | 0.27 | 0.00 | 1.55 | 0.00 | 0.00% | 50 | 67 | 140.82% |
| LOAR250620P00070000 | 5/21/2025 2:29 PM | 70 | 0.25 | 0.00 | 1.20 | 0.00 | 0.00% | 3 | 47 | 101.95% |
| LOAR250620P00075000 | 6/9/2025 2:30 PM | 75 | 0.47 | 0.00 | 0.65 | 0.00 | 0.00% | 50 | 70 | 61.13% |
| LOAR250620P00080000 | 6/12/2025 2:42 PM | 80 | 0.70 | 0.60 | 1.20 | -0.50 | -41.67% | 14 | 107 | 51.66% |
| LOAR250620P00085000 | 6/9/2025 3:23 PM | 85 | 1.22 | 1.00 | 3.90 | 0.00 | 0.00% | 4 | 119 | 71.73% |
| LOAR250620P00090000 | 6/9/2025 9:38 AM | 90 | 3.30 | 5.10 | 7.20 | 0.00 | 0.00% | 1 | 56 | 72.80% |
| LOAR250620P00095000 | 6/10/2025 12:29 PM | 95 | 12.10 | 8.90 | 12.30 | 0.00 | 0.00% | 2 | 16 | 102.59% |
| LOAR250620P00100000 | 5/14/2025 9:40 AM | 100 | 16.90 | 13.60 | 17.30 | 0.00 | 0.00% | 1 | 2 | 126.12% |
| LOAR250620P00105000 | 5/13/2025 9:32 AM | 105 | 12.50 | 20.60 | 23.30 | 0.00 | 0.00% | - | 0 | 136.18% |
| LOAR250620P00110000 | 5/13/2025 9:32 AM | 110 | 16.50 | 24.90 | 28.70 | 0.00 | 0.00% | 1 | 0 | 149.22% |
| LOAR250620P00115000 | 5/9/2025 12:08 PM | 115 | 21.90 | 23.10 | 27.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| LOAR250620P00135000 | 5/13/2025 9:51 AM | 135 | 45.90 | 49.90 | 53.70 | 0.00 | 0.00% | - | 0 | 221.88% |
Related Tickers
KRMN Karman Holdings Inc.
47.47
+3.22%
SARO StandardAero, Inc.
30.77
+0.10%
CW Curtiss-Wright Corporation
474.19
+0.53%
DRS Leonardo DRS, Inc.
45.29
+1.46%
MRCY Mercury Systems, Inc.
51.57
-1.32%
HXL Hexcel Corporation
55.93
-0.76%
WWD Woodward, Inc.
234.95
+0.82%
TDG TransDigm Group Incorporated
1,435.84
+0.44%
HEI HEICO Corporation
304.12
+0.64%
ERJ Embraer S.A.
49.79
+4.12%