102.67
+0.18
+(0.18%)
At close: 4:00:00 PM EST
103.19
+0.52
+(0.51%)
After hours: 6:16:31 PM EST
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USLM250221C00090000 | 9/23/2024 10:11 AM | 90 | 10.10 | 17.60 | 20.00 | 0.00 | 0.00% | - | 1 | 189.16% |
| USLM250221C00095000 | 10/31/2024 2:16 PM | 95 | 23.47 | 57.00 | 61.90 | 0.00 | 0.00% | 2 | 2 | 988.09% |
| USLM250221C00105000 | 2/7/2025 12:13 PM | 105 | 7.01 | 0.35 | 3.20 | 0.00 | 0.00% | 1 | 2 | 65.58% |
| USLM250221C00110000 | 2/11/2025 10:42 AM | 110 | 1.55 | 0.00 | 2.60 | 0.00 | 0.00% | 1 | 11 | 58.94% |
| USLM250221C00115000 | 2/10/2025 11:01 AM | 115 | 0.69 | 0.00 | 2.45 | 0.00 | 0.00% | 2 | 6 | 76.90% |
| USLM250221C00120000 | 2/7/2025 12:21 PM | 120 | 1.07 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 7 | 84.72% |
| USLM250221C00125000 | 2/13/2025 11:53 AM | 125 | 0.50 | 0.00 | 1.15 | -1.15 | -69.70% | 1 | 4 | 89.21% |
| USLM250221C00130000 | 1/24/2025 10:51 AM | 130 | 1.30 | 0.00 | 0.75 | 0.00 | 0.00% | 6 | 14 | 92.87% |
| USLM250221C00135000 | 2/13/2025 12:31 PM | 135 | 0.20 | 0.00 | 0.20 | 0.01 | 5.26% | 1 | 10 | 83.20% |
| USLM250221C00140000 | 1/8/2025 9:30 AM | 140 | 1.99 | 0.00 | 1.75 | 0.00 | 0.00% | 1 | 2 | 137.60% |
| USLM250221C00145000 | 1/21/2025 2:34 PM | 145 | 0.40 | 0.00 | 2.15 | 0.00 | 0.00% | 1 | 8 | 156.25% |
| USLM250221C00150000 | 1/3/2025 10:53 AM | 150 | 1.39 | 0.00 | 2.20 | 0.00 | 0.00% | 2 | 4 | 168.07% |
| USLM250221C00155000 | 1/21/2025 10:39 AM | 155 | 0.30 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 8 | 116.99% |
| USLM250221C00160000 | 1/27/2025 9:51 AM | 160 | 2.15 | 0.00 | 0.05 | 0.00 | 0.00% | 1 | 75 | 106.25% |
| USLM250221C00175000 | 12/24/2024 11:50 AM | 175 | 1.00 | 0.00 | 4.80 | 0.00 | 0.00% | 1 | 7 | 259.33% |
| USLM250221C00190000 | 12/10/2024 9:30 AM | 190 | 0.80 | 0.00 | 2.15 | 0.00 | 0.00% | - | 1 | 238.18% |
| Contract Name | Last Trade Date (EST) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| USLM250221P00080000 | 10/3/2024 9:30 AM | 80 | 3.10 | 0.05 | 4.30 | 0.00 | 0.00% | - | 2 | 167.48% |
| USLM250221P00095000 | 9/23/2024 10:13 AM | 95 | 4.90 | 4.00 | 7.00 | 0.00 | 0.00% | - | 1 | 142.63% |
| USLM250221P00105000 | 2/12/2025 9:33 AM | 105 | 6.00 | 3.30 | 5.90 | 0.00 | 0.00% | 1 | 1 | 50.83% |
| USLM250221P00110000 | 1/27/2025 2:06 PM | 110 | 4.70 | 7.10 | 10.00 | 0.00 | 0.00% | 2 | 4 | 57.32% |
| USLM250221P00115000 | 2/11/2025 11:53 AM | 115 | 11.80 | 11.30 | 14.80 | 0.00 | 0.00% | 1 | 2 | 64.36% |
| USLM250221P00120000 | 2/12/2025 12:32 PM | 120 | 17.72 | 16.90 | 19.20 | 0.00 | 0.00% | 2 | 25 | 80.08% |
| USLM250221P00125000 | 12/18/2024 11:10 AM | 125 | 4.02 | 7.60 | 10.70 | 0.00 | 0.00% | - | 2 | 0.00% |
| USLM250221P00135000 | 12/19/2024 12:27 PM | 135 | 10.60 | 14.20 | 18.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| USLM250221P00140000 | 1/24/2025 1:44 PM | 140 | 24.65 | 36.20 | 39.50 | 0.00 | 0.00% | 1 | 0 | 122.56% |
| USLM250221P00145000 | 12/12/2024 9:41 AM | 145 | 10.50 | 24.00 | 28.60 | 0.00 | 0.00% | - | 1 | 0.00% |
| USLM250221P00150000 | 2/4/2025 3:21 PM | 150 | 39.00 | 46.30 | 49.60 | 0.00 | 0.00% | 1 | 0 | 148.05% |
Related Tickers
MCEM The Monarch Cement Company
228.00
+1.33%
BCC Boise Cascade Company
120.60
+1.58%
EXP Eagle Materials Inc.
250.50
+1.72%
TGLS Tecnoglass Inc.
74.04
+0.49%
MLM Martin Marietta Materials, Inc.
531.66
+2.81%
KNF Knife River Corporation
101.42
+4.28%
CPAC Cementos Pacasmayo S.A.A.
5.78
-1.77%
VMC Vulcan Materials Company
269.33
+2.09%
CRH CRH plc
106.50
+2.19%
TTAM Titan America SA
16.05
-1.29%