S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
S&P 500   3,841.94
DOW   31,496.30
QQQ   308.68
pixel
Log in
NASDAQ:LITE

Lumentum Options Chain and Prices

$86.11
+0.79 (+0.93 %)
(As of 03/5/2021 12:00 AM ET)
Add
Compare
Today's Range
$82.59
Now: $86.11
$86.35
50-Day Range
$85.32
MA: $93.78
$106.32
52-Week Range
$59.06
Now: $86.11
$112.08
Volume1.25 million shs
Average Volume2.04 million shs
Market Capitalization$6.52 billion
P/E Ratio43.27
Dividend YieldN/A
Beta1.05

Options Chain

Lumentum (NASDAQ:LITE) Options Chain

 $ 
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
3/12/2021$140.00$0.000Call0000
(+0)
0.00
3/12/2021$135.00$0.000Call0000
(+0)
0.00
3/12/2021$130.00$0.000Call0001
(+0)
0.00
3/12/2021$125.00$0.000Call0004
(+0)
0.00
3/12/2021$120.00$0.000Call0001
(+0)
0.00
3/12/2021$115.00$0.000Call0000
(+0)
0.00
3/12/2021$112.00$0.000Call0000
(+0)
0.00
3/12/2021$111.00$0.000Call0000
(+0)
0.00
3/12/2021$110.00$0.000Call0004
(+0)
0.00
3/12/2021$109.00$0.000Call0000
(+0)
0.00
3/12/2021$108.00$0.000Call0000
(+0)
0.00
3/12/2021$107.00$0.000Call0000
(+0)
0.00
3/12/2021$106.00$0.000Call0000
(+0)
0.00
3/12/2021$105.00$0.000Call0007
(+0)
0.00
3/12/2021$104.00$0.100Call0000
(+0)
0.7128780.0312550
3/12/2021$103.00$0.100Call0000
(+0)
0.6829360.0324170
3/12/2021$102.00$0.100Call0001
(+0)
0.6524590.03370
3/12/2021$101.00$0.100Call0001
(+0)
0.6214180.0351260
3/12/2021$100.00$0.125Call00031
(+0)
0.6141680.0431110
3/12/2021$99.50$0.125Call0000
(+0)
0.5976590.0441140
3/12/2021$99.00$0.125Call0003
(+0)
0.5809750.045180
3/12/2021$98.50$0.000Call0005
(+0)
0.00
3/12/2021$98.00$0.000Call0003
(+0)
0.00
3/12/2021$97.50$0.000Call11021
(+0)
0.661824
(+0.053945)
0.01
3/12/2021$97.00$0.000Call21020
(+0)
0.492048
(-0.0726)
0.02
3/12/2021$96.50$0.000Call00010
(+0)
0.00
3/12/2021$96.00$0.100Call00027
(+0)
0.4563840.0456530
3/12/2021$95.50$0.000Call00011
(-1)
0.00
3/12/2021$95.00$0.000Call20030
(+0)
0.518712
(-0.022291)
0.01
3/12/2021$94.50$0.000Call00011
(+0)
0.00
3/12/2021$94.00$0.275Call00087
(+0)
0.4864230.1024520
3/12/2021$93.00$0.000Call0007
(+0)
0.00
3/12/2021$92.50$0.000Call10115
(-1)
0.512736
(-0.001323)
0.01
3/12/2021$92.00$0.300Call00043
(+0)
0.408276
(-0.114505)
0.126760
3/12/2021$91.50$0.000Call0007
(+0)
0.00
3/12/2021$91.00$0.450Call00055
(-1)
0.412991
(-0.106418)
0.1743620
3/12/2021$90.00$0.650Call225020567
(+2)
0.417133
(-0.127446)
0.2308944
3/12/2021$89.00$1.000Call252503
(+0)
0.4428960.3059152
3/12/2021$88.50$1.300Call0006
(+0)
0.4769620.3514620
3/12/2021$88.00$1.450Call00013
(+10)
0.472246
(-0.024984)
0.3823910
3/12/2021$87.50$1.525Call10150
(+0)
0.4481180.4102391
3/12/2021$87.00$1.850Call140012
(+9)
0.47418
(-0.083297)
0.4507853
3/12/2021$86.50$2.150Call1010
(+0)
0.490777
(-0.056279)
0.4870631
3/12/2021$86.00$2.400Call0004
(+0)
0.493199
(-0.011022)
0.5211090
3/12/2021$85.00$2.900Call4000
(+0)
0.487187
(-0.106881)
0.5894421
3/12/2021$84.00$3.700Call0000
(+0)
0.533149
(-0.065746)
0.6454230
3/12/2021$83.50$3.750Call0000
(+0)
0.47035
(+0.013953)
0.6932810
3/12/2021$83.00$3.975Call2024
(+0)
0.440318
(-0.088637)
0.7369021
3/12/2021$82.50$3.825Call00050
(+0)
0.276979
(-0.208734)
0.8719880
3/12/2021$82.00$3.900Call0000
(+0)
0.01.00
3/12/2021$81.00$5.200Call0000
(+0)
0.28752
(-0.226377)
0.9402010
3/12/2021$80.00$6.300Call0000
(+0)
0.396177
(-0.223667)
0.9144980
3/12/2021$75.00$11.200Call0001
(+0)
0.556037
(-0.098092)
0.9665610
3/12/2021$70.00$16.100Call0001
(+0)
0
3/12/2021$65.00$21.050Call0000
(+0)
0
3/12/2021$60.00$26.050Call0000
(+0)
0
3/12/2021$55.00$31.050Call0000
(+0)
0
3/12/2021$50.00$36.050Call0000
(+0)
0
3/12/2021$45.00$41.000Call0000
(+0)
0
3/12/2021$140.00$53.750Put0000
(+0)
0.00
3/12/2021$135.00$49.050Put0000
(+0)
1.57157
(+0.224491)
-0.9760880
3/12/2021$130.00$44.000Put0000
(+0)
1.39201
(+0.135755)
-0.9812210
3/12/2021$125.00$39.000Put0000
(+0)
1.27721
(+0.11818)
-0.9797380
3/12/2021$120.00$33.900Put0000
(+0)
0.884188
(-0.172952)
-0.9966060
3/12/2021$115.00$28.900Put0000
(+0)
0.7875
(-0.150391)
-0.9961470
3/12/2021$112.00$25.900Put0000
(+0)
0.720031
(-0.144931)
-0.9960510
3/12/2021$111.00$24.900Put0000
(+0)
0.687988
(-0.151465)
-0.9963350
3/12/2021$110.00$23.900Put0000
(+0)
0.678125
(-0.136719)
-0.9958260
3/12/2021$109.00$22.850Put0000
(+0)
0.00
3/12/2021$108.00$21.900Put0000
(+0)
0.638345
(-0.126531)
-0.995460
3/12/2021$107.00$20.900Put0000
(+0)
0.613345
(-0.123406)
-0.9954380
3/12/2021$106.00$19.900Put0000
(+0)
0.588345
(-0.123406)
-0.995320
3/12/2021$105.00$19.050Put0000
(+0)
0.810742
(+0.125168)
-0.9585250
3/12/2021$104.00$18.000Put0000
(+0)
0.734619
(+0.075638)
-0.9673170
3/12/2021$103.00$16.750Put0000
(+0)
0.00
3/12/2021$102.00$15.800Put0000
(+0)
0.00
3/12/2021$101.00$14.750Put0000
(+0)
0.00
3/12/2021$100.00$13.800Put0000
(+0)
0.00
3/12/2021$99.50$13.350Put0000
(+0)
0.00
3/12/2021$99.00$12.850Put0000
(+0)
0.00
3/12/2021$98.50$12.450Put0001
(+0)
0.500427-0.973050
3/12/2021$98.00$12.450Put0000
(+0)
0.780529
(+0.288364)
-0.8745780
3/12/2021$97.50$11.600Put0000
(+0)
0.596157
(+0.194039)
-0.9312320
3/12/2021$97.00$11.000Put0000
(+0)
0.501215
(-0.078172)
-0.9548490
3/12/2021$96.50$10.650Put0000
(+0)
0.583789
(+0.206445)
-0.9169020
3/12/2021$96.00$10.100Put0000
(+0)
0.540795
(+0.176906)
-0.9253390
3/12/2021$95.50$9.650Put0000
(+0)
0.541834
(+0.122107)
-0.9117970
3/12/2021$95.00$9.200Put00012
(+0)
0.543457
(+0.067676)
-0.8980420
3/12/2021$94.50$8.700Put0000
(+0)
0.522156
(+0.099726)
-0.8946570
3/12/2021$94.00$8.200Put1001
(+1)
0.500391-0.8911291
3/12/2021$93.00$7.350Put00020
(+0)
0.519982
(-0.012359)
-0.8524190
3/12/2021$92.50$6.350Put0000
(+0)
0.00
3/12/2021$92.00$6.300Put0006
(+1)
0.452141
(+0.046357)
-0.8501190
3/12/2021$91.50$5.300Put00024
(+0)
0.00
3/12/2021$91.00$5.300Put00027
(+0)
0.398636
(-0.020429)
-0.835640
3/12/2021$90.00$4.600Put00027
(+10)
0.437828
(-0.083116)
-0.7611010
3/12/2021$89.00$4.000Put60024
(+0)
0.465685
(-0.003789)
-0.683783
3/12/2021$88.50$3.750Put2004
(+0)
0.492188
(+0.110272)
-0.6445111
3/12/2021$88.00$3.250Put22020
(+3)
0.454748
(+0.01457)
-0.6245521
3/12/2021$87.50$2.975Put0005
(+0)
0.458594
(+0.067304)
-0.5873440
3/12/2021$87.00$2.825Put00019
(+15)
0.488342
(+0.014961)
-0.5466610
3/12/2021$86.50$2.825Put00012
(+2)
0.550293
(+0.063232)
-0.5082420
3/12/2021$86.00$2.375Put813941160
(+135)
0.513732
(+0.157751)
-0.47876223
3/12/2021$85.00$1.800Put61171
(+44)
0.485484
(-0.00052)
-0.4104024
3/12/2021$84.00$1.350Put00023
(+20)
0.482482
(+0.025646)
-0.3411390
3/12/2021$83.50$1.250Put00037
(+0)
0.495407-0.3143090
3/12/2021$83.00$1.075Put5001
(+0)
0.489904
(+0.031115)
-0.2825572
3/12/2021$82.50$0.925Put0001008
(+0)
0.490234
(-0.040832)
-0.2525280
3/12/2021$82.00$0.725Put10004
(+0)
0.476623-0.2165622
3/12/2021$81.00$0.000Put33011
(+0)
0.4673190.01
3/12/2021$80.00$0.375Put7001016
(+2)
0.486265
(-0.075882)
-0.1260882
3/12/2021$75.00$0.000Put000205
(+0)
0.00
3/12/2021$70.00$0.100Put0001
(+0)
0.809627-0.0260790
3/12/2021$65.00$0.000Put0000
(+0)
0.00
3/12/2021$60.00$0.000Put0000
(+0)
0.00
3/12/2021$55.00$0.000Put0000
(+0)
0.00
3/12/2021$50.00$0.000Put0000
(+0)
0.00
3/12/2021$45.00$0.000Put0000
(+0)
0.00
End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 3/7/2021 by MarketBeat.com Staff

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.