Log in

Lumentum Options Chain (NASDAQ:LITE)

$53.24
-0.58 (-1.08 %)
(As of 10/15/2019 06:00 AM ET)
Today's Range
$52.94
Now: $53.24
$54.38
50-Day Range
$49.18
MA: $55.45
$60.24
52-Week Range
$37.00
Now: $53.24
$63.95
Volume573,358 shs
Average Volume1.53 million shs
Market Capitalization$4.11 billion
P/E Ratio16.13
Dividend YieldN/A
Beta1.35

Options Chain

Lumentum (NASDAQ:LITE) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
10/18/2019$75.00$0.000Call0270
10/18/2019$70.00$0.000Call0140
10/18/2019$67.50$0.000Call0650
10/18/2019$66.50$0.000Call000
10/18/2019$66.00$0.000Call000
10/18/2019$65.50$0.000Call000
10/18/2019$65.00$0.000Call01160
10/18/2019$64.50$0.000Call0100
10/18/2019$64.00$0.000Call010
10/18/2019$63.50$0.000Call000
10/18/2019$63.00$0.000Call020
10/18/2019$62.50$0.025Call21070.7153240.017761
10/18/2019$62.00$0.000Call020
10/18/2019$61.50$0.000Call000
10/18/2019$61.00$0.000Call0170
10/18/2019$60.50$0.000Call0150
10/18/2019$60.00$0.125Call1460 (+21)0.751494 (+0.319732)0.069627
10/18/2019$59.50$0.000Call01000
10/18/2019$59.00$0.000Call11270.5664430
10/18/2019$58.50$0.075Call050.5598370.057484
10/18/2019$58.00$0.075Call020.5196290.061198
10/18/2019$57.50$0.075Call61020.478413 (-0.12752)0.065584
10/18/2019$57.00$0.075Call0100.436076 (+0.003974)0.070863
10/18/2019$56.50$0.125Call050.44687 (-0.022726)0.106668
10/18/2019$56.00$0.250Call514 (+3)0.496385 (+0.054782)0.172502
10/18/2019$55.50$0.275Call2,12476 (+61)0.455357 (-0.000587)0.198846
10/18/2019$55.00$0.375Call80231 (-3)0.451845 (+0.000972)0.254187
10/18/2019$54.50$0.525Call22119 (+74)0.459244 (+0.005175)0.322762
10/18/2019$54.00$0.725Call255 (+25)0.473161 (+0.00875)0.397836
10/18/2019$53.50$0.900Call12340.458492 (-0.023476)0.470113
10/18/2019$53.00$1.175Call160 (+3)0.472112 (-0.018343)0.547193
10/18/2019$52.50$1.525Call053 (+33)0.503813 (-0.004067)0.615638
10/18/2019$52.00$1.850Call0145 (+12)0.508902 (+0.010905)0.681273
10/18/2019$51.50$2.225Call030.524358 (+0.006262)0.737279
10/18/2019$51.00$2.650Call0210.555775 (+0.02435)0.779341
10/18/2019$50.50$3.075Call000.577562 (+0.166625)0.817562
10/18/2019$50.00$3.350Call21050.451584 (-0.212248)0.912186
10/18/2019$49.50$3.850Call000.505113 (-0.187178)0.920166
10/18/2019$49.00$4.150Call0001
10/18/2019$48.50$4.750Call000.360406 (-0.463555)0.993676
10/18/2019$48.00$5.250Call000.396461 (-0.560681)0.994133
10/18/2019$47.50$5.850Call010.715494 (-0.269642)0.940872
10/18/2019$47.00$6.350Call000.767728 (-0.18357)0.944398
10/18/2019$46.50$6.800Call000.721291 (-0.249189)0.966522
10/18/2019$46.00$7.100Call0001
10/18/2019$45.50$7.600Call0001
10/18/2019$45.00$8.100Call01301
10/18/2019$44.00$9.200Call00
10/18/2019$43.00$10.100Call0001
10/18/2019$42.50$10.750Call000.809655 (-0.568265)0.996554
10/18/2019$40.00$13.000Call0101
10/18/2019$37.50$15.600Call00
10/18/2019$75.00$21.950Put001.87366-0.952474
10/18/2019$70.00$16.750Put000
10/18/2019$67.50$14.450Put001.40146-0.939885
10/18/2019$66.50$13.350Put001.17469-0.963135
10/18/2019$66.00$12.800Put001.00138-0.978511
10/18/2019$65.50$12.350Put001.10761-0.961
10/18/2019$65.00$11.900Put061.15117-0.945813
10/18/2019$64.50$11.450Put001.19743-0.931388
10/18/2019$64.00$10.850Put001.00138-0.957931
10/18/2019$63.50$10.400Put001.04662-0.941098
10/18/2019$63.00$9.950Put001.09208-0.925689
10/18/2019$62.50$9.350Put000.894141-0.953681
10/18/2019$62.00$8.900Put000.937891-0.935494
10/18/2019$61.50$8.400Put000.903247-0.932865
10/18/2019$61.00$7.700Put000
10/18/2019$60.50$7.350Put000.746484-0.945995
10/18/2019$60.00$6.950Put0860.834975-0.9087
10/18/2019$59.50$6.400Put000.74287-0.921152
10/18/2019$59.00$5.550Put0400
10/18/2019$58.50$5.450Put000.699929-0.894674
10/18/2019$58.00$4.700Put020
10/18/2019$57.50$3.800Put117080
10/18/2019$57.00$4.000Put070.605664-0.855415
10/18/2019$56.50$3.300Put0112 (+105)0.349142 (-0.089725)-0.947586
10/18/2019$56.00$2.700Put060
10/18/2019$55.50$2.675Put115 (+5)0.548069 (+0.092796)-0.759857
10/18/2019$55.00$2.175Put114600.476487 (+0.029985)-0.735241
10/18/2019$54.50$1.775Put089 (+42)0.454442 (-0.0063)-0.679208
10/18/2019$54.00$1.475Put055 (+10)0.470094 (+0.011989)-0.603809
10/18/2019$53.50$1.175Put0134 (+56)0.466141 (+0.018387)-0.52903
10/18/2019$53.00$0.950Put0300.479469 (+0.016676)-0.453621
10/18/2019$52.50$0.750Put480 (+17)0.487971 (-0.007634)-0.381055
10/18/2019$52.00$0.575Put2742 (+22)0.49275 (+0.005738)-0.313831
10/18/2019$51.50$0.500Put000.532599 (+0.045147)-0.265735
10/18/2019$51.00$0.350Put058 (+9)0.524 (+0.022926)-0.206544
10/18/2019$50.50$0.325Put05 (+5)0.571662 (+0.020588)-0.180239
10/18/2019$50.00$0.225Put93269 (+6)0.567964 (+0.05937)-0.135944
10/18/2019$49.50$0.200Put220.60765 (+0.085042)-0.117021
10/18/2019$49.00$0.100Put000.55765-0.070639
10/18/2019$48.50$0.075Put06 (+6)0.570099 (+0.02215)-0.054059
10/18/2019$48.00$0.075Put010 (+10)0.616501 (+0.02485)-0.049645
10/18/2019$47.50$0.100Put0650.712683-0.056504
10/18/2019$47.00$0.000Put000
10/18/2019$46.50$0.000Put03 (+3)0
10/18/2019$46.00$0.000Put000
10/18/2019$45.50$0.000Put000
10/18/2019$45.00$0.000Put040
10/18/2019$44.00$0.000Put000
10/18/2019$43.00$0.000Put000
10/18/2019$42.50$0.000Put0280
10/18/2019$40.00$0.050Put001.34531-0.017032
10/18/2019$37.50$0.025Put001.48314 (+0.229665)-0.008623
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 10/15/2019 by MarketBeat.com Staff

Featured Article: Dividend Aristocrat Index

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel