NYSE - Delayed Quote USD
Lloyds Banking Group plc (LYG)
4.1900
-0.0300
(-0.71%)
At close: June 13 at 4:00:02 PM EDT
4.1419
-0.05
(-1.15%)
After hours: June 13 at 7:59:22 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYG250620C00002000 | 6/3/2025 3:29 PM | 2 | 2.09 | 2.10 | 2.75 | -0.11 | -5.00% | 1 | 3 | 650.00% |
| LYG250620C00003000 | 5/23/2025 12:05 PM | 3 | 1.25 | 1.05 | 1.35 | 0.00 | 0.00% | 1 | 12 | 143.75% |
| LYG250620C00004000 | 6/13/2025 10:13 AM | 4 | 0.23 | 0.05 | 0.25 | 0.08 | 53.33% | 400 | 717 | 64.06% |
| LYG250620C00005000 | 6/12/2025 10:48 AM | 5 | 0.04 | 0.00 | 0.05 | 0.00 | 0.00% | 10 | 756 | 103.13% |
| LYG250620C00006000 | 5/28/2025 9:42 AM | 6 | 0.18 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 2 | 173.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LYG250620P00003000 | 4/30/2025 12:56 PM | 3 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | - | 2 | 210.94% |
| LYG250620P00004000 | 6/2/2025 9:49 AM | 4 | 0.02 | 0.00 | 0.10 | 0.00 | 0.00% | 20 | 372 | 57.81% |
| LYG250620P00005000 | 6/2/2025 1:47 PM | 5 | 0.75 | 0.75 | 1.00 | 0.00 | 0.00% | 4 | 4 | 135.94% |
| LYG250620P00006000 | 5/23/2025 12:10 PM | 6 | 1.75 | 1.70 | 2.00 | 0.00 | 0.00% | 1 | 0 | 192.19% |
| LYG250620P00007000 | 6/9/2025 12:51 PM | 7 | 2.80 | 2.75 | 3.00 | 0.00 | 0.00% | 2 | 1 | 278.13% |
Related Tickers
NWG NatWest Group plc
14.00
-1.27%
DB Deutsche Bank Aktiengesellschaft
27.54
-2.41%
BBD Banco Bradesco S.A.
2.9800
-0.67%
ITUB Itaú Unibanco Holding S.A.
6.56
-0.76%
BSBR Banco Santander (Brasil) S.A.
5.41
+0.56%
MFG Mizuho Financial Group, Inc.
5.50
-1.08%
IBN ICICI Bank Limited
33.08
-1.25%
HBAN Huntington Bancshares Incorporated
15.51
-2.82%
FLG Flagstar Financial, Inc.
11.04
-3.16%
KB KB Financial Group Inc.
78.39
-1.53%