OPTION CHAIN FOR LGI HOMES INC.
|
In-the-money
|
||||||||||||||
| CALLS | PUTS | |||||||||||||
| Expires June 17, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 44.50 | 49.10 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 39.50 | 44.10 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 34.50 | 39.00 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 34.00 | 65.00 | quote | 1.20 | 0.00 | 0.00 | 0.00 | 2.30 | 2.00 | |
| quote | 19.80 | 0.00 | 0.00 | 25.00 | 29.20 | 5.00 | 70.00 | quote | 0.56 | -0.64 | 2.00 | 0.05 | 4.80 | 16.00 |
| quote | 0.00 | 0.00 | 0.00 | 20.00 | 24.60 | 75.00 | quote | 0.75 | -1.15 | 1.00 | 0.10 | 4.20 | 16.00 | |
| quote | 0.00 | 0.00 | 0.00 | 15.90 | 19.60 | 80.00 | quote | 1.45 | -1.05 | 1.00 | 0.40 | 1.65 | 52.00 | |
| quote | 0.00 | 0.00 | 0.00 | 11.70 | 15.30 | 85.00 | quote | 2.70 | 1.00 | 4.00 | 1.70 | 2.65 | 111.00 | |
| quote | 12.75 | 0.00 | 0.00 | 9.80 | 11.10 | 2.00 | 90.00 | quote | 2.99 | -0.41 | 4.00 | 3.00 | 4.20 | 155.00 |
| quote | 8.20 | -0.15 | 3.00 | 6.70 | 7.70 | 18.00 | 95.00 | quote | 6.00 | 1.00 | 1.00 | 4.90 | 6.00 | 25.00 |
| 96.73 | Current price as of 5/20/2022 04:00:01 PM | |||||||||||||
| quote | 4.90 | -1.60 | 10.00 | 4.10 | 5.40 | 205.00 | 100.00 | quote | 7.23 | -0.47 | 1.00 | 7.50 | 8.70 | 36.00 |
| quote | 2.80 | -0.70 | 7.00 | 2.50 | 3.60 | 228.00 | 105.00 | quote | 10.20 | -0.50 | 1.00 | 10.80 | 12.00 | 43.00 |
| quote | 2.25 | 0.20 | 4.00 | 1.40 | 2.45 | 45.00 | 110.00 | quote | 0.00 | 0.00 | 0.00 | 12.70 | 16.70 | |
| quote | 1.30 | 0.35 | 1.00 | 0.45 | 4.50 | 42.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 17.80 | 21.40 | |
| quote | 1.08 | 0.00 | 4.00 | 0.40 | 1.35 | 4.00 | 120.00 | quote | 23.00 | 0.50 | 1.00 | 21.90 | 25.90 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.20 | 2.10 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 26.80 | 31.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.90 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 31.20 | 35.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.30 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 36.20 | 40.50 | ||
| quote | 0.20 | 0.00 | 3.00 | 0.00 | 0.20 | 3.00 | 140.00 | quote | 0.00 | 0.00 | 0.00 | 41.10 | 45.50 | |
| CALLS | PUTS | |||||||||||||
| Expires August 19, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 50.00 | 54.50 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 45.00 | 49.50 | 50.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 40.20 | 44.90 | 55.00 | quote | 1.40 | 0.00 | 0.00 | 0.00 | 2.00 | 3.00 | |
| quote | 0.00 | 0.00 | 0.00 | 35.50 | 40.30 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 0.75 | 1.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 31.00 | 35.80 | 65.00 | quote | 2.40 | 0.00 | 0.00 | 1.00 | 4.30 | 4.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.90 | 31.30 | 70.00 | quote | 1.75 | 0.00 | 0.00 | 0.55 | 4.50 | 28.00 | |
| quote | 0.00 | 0.00 | 0.00 | 23.00 | 27.40 | 75.00 | quote | 4.60 | 0.00 | 0.00 | 2.70 | 5.10 | 20.00 | |
| quote | 0.00 | 0.00 | 0.00 | 20.70 | 22.70 | 80.00 | quote | 7.13 | 0.00 | 0.00 | 3.70 | 5.50 | 8.00 | |
| quote | 14.10 | 0.00 | 0.00 | 17.10 | 19.30 | 10.00 | 85.00 | quote | 6.10 | -2.90 | 20.00 | 5.10 | 7.10 | 23.00 |
| quote | 12.00 | 0.00 | 0.00 | 13.90 | 16.20 | 7.00 | 90.00 | quote | 7.00 | -4.00 | 9.00 | 6.90 | 9.00 | 19.00 |
| quote | 11.30 | 0.00 | 0.00 | 11.10 | 13.50 | 23.00 | 95.00 | quote | 12.80 | 0.00 | 0.00 | 8.90 | 11.30 | 17.00 |
| 96.73 | Current price as of 5/20/2022 04:00:01 PM | |||||||||||||
| quote | 11.19 | 0.00 | 0.00 | 8.60 | 11.10 | 2.00 | 100.00 | quote | 12.10 | 0.04 | 40.00 | 11.70 | 13.90 | 37.00 |
| quote | 7.00 | 0.00 | 0.00 | 6.50 | 9.00 | 2.00 | 105.00 | quote | 15.75 | -3.25 | 2.00 | 14.40 | 16.80 | 14.00 |
| quote | 5.20 | -1.80 | 4.00 | 5.00 | 7.30 | 8.00 | 110.00 | quote | 18.22 | -2.08 | 3.00 | 17.90 | 20.10 | 19.00 |
| quote | 3.80 | -1.40 | 13.00 | 3.60 | 5.80 | 13.00 | 115.00 | quote | 22.60 | 0.35 | 2.00 | 21.50 | 23.80 | 14.00 |
| quote | 3.10 | 0.90 | 63.00 | 2.65 | 4.60 | 49.00 | 120.00 | quote | 26.00 | -2.10 | 6.00 | 25.50 | 27.70 | 30.00 |
| quote | 1.59 | -0.56 | 1.00 | 1.05 | 3.70 | 28.00 | 125.00 | quote | 31.00 | 5.60 | 1.00 | 28.50 | 32.50 | 80.00 |
| quote | 2.10 | 0.00 | 0.00 | 0.35 | 4.20 | 44.00 | 130.00 | quote | 32.10 | 0.00 | 0.00 | 32.80 | 36.90 | 32.00 |
| quote | 2.00 | 0.00 | 0.00 | 1.15 | 4.70 | 17.00 | 135.00 | quote | 22.00 | 0.00 | 0.00 | 37.30 | 41.40 | 6.00 |
| quote | 1.15 | 0.00 | 0.00 | 0.30 | 4.40 | 14.00 | 140.00 | quote | 25.50 | 0.00 | 0.00 | 42.00 | 46.20 | 2.00 |
| quote | 9.50 | 0.00 | 0.00 | 0.25 | 4.50 | 2.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 46.60 | 50.90 | |
| quote | 10.20 | 0.00 | 0.00 | 0.10 | 4.40 | 1.00 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 51.30 | 56.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 3.50 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 56.30 | 60.90 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 61.20 | 66.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 66.10 | 70.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 71.10 | 75.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 76.00 | 80.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 2.55 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 81.00 | 85.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 86.00 | 90.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 0.75 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 90.90 | 95.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 95.80 | 100.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 101.00 | 105.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 111.00 | 115.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 121.00 | 125.50 | ||
| CALLS | PUTS | |||||||||||||
| Expires November 18, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 50.50 | 55.40 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.00 | 50.60 | 50.00 | quote | 1.65 | 0.00 | 1.00 | 0.75 | 4.30 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 41.50 | 46.40 | 55.00 | quote | 0.00 | 0.00 | 0.00 | 0.40 | 4.60 | ||
| quote | 0.00 | 0.00 | 0.00 | 37.50 | 42.10 | 60.00 | quote | 0.00 | 0.00 | 0.00 | 1.05 | 4.20 | ||
| quote | 0.00 | 0.00 | 0.00 | 33.20 | 37.70 | 65.00 | quote | 4.60 | 0.00 | 0.00 | 1.65 | 5.10 | 11.00 | |
| quote | 0.00 | 0.00 | 0.00 | 29.50 | 34.00 | 70.00 | quote | 4.95 | -1.25 | 4.00 | 2.70 | 6.30 | 17.00 | |
| quote | 0.00 | 0.00 | 0.00 | 26.10 | 30.30 | 75.00 | quote | 6.40 | 0.00 | 1.00 | 4.40 | 7.80 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 22.30 | 26.90 | 80.00 | quote | 8.90 | 1.00 | 2.00 | 5.80 | 9.50 | 7.00 | |
| quote | 0.00 | 0.00 | 0.00 | 19.80 | 23.90 | 85.00 | quote | 9.56 | -0.59 | 1.00 | 8.60 | 10.80 | 14.00 | |
| quote | 0.00 | 0.00 | 0.00 | 16.40 | 20.90 | 90.00 | quote | 12.90 | 0.00 | 0.00 | 9.80 | 13.50 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 14.80 | 18.50 | 95.00 | quote | 14.12 | -0.28 | 1.00 | 11.80 | 15.50 | 6.00 | |
| 96.73 | Current price as of 5/20/2022 04:00:01 PM | |||||||||||||
| quote | 11.92 | 0.00 | 0.00 | 11.90 | 16.00 | 100.00 | quote | 0.00 | 0.00 | 0.00 | 14.80 | 18.50 | ||
| quote | 10.02 | 0.00 | 0.00 | 9.90 | 13.90 | 105.00 | quote | 20.45 | 0.00 | 0.00 | 17.70 | 21.00 | 1.00 | |
| quote | 12.14 | 0.00 | 0.00 | 8.30 | 12.00 | 15.00 | 110.00 | quote | 23.70 | 0.00 | 0.00 | 20.80 | 24.50 | 1.00 |
| quote | 9.50 | -3.80 | 5.00 | 6.60 | 10.40 | 70.00 | 115.00 | quote | 0.00 | 0.00 | 0.00 | 23.70 | 27.50 | |
| quote | 5.60 | 0.00 | 0.00 | 5.50 | 9.00 | 40.00 | 120.00 | quote | 33.35 | 0.00 | 0.00 | 27.10 | 31.50 | 1.00 |
| quote | 6.96 | 1.41 | 1.00 | 3.70 | 7.90 | 14.00 | 125.00 | quote | 0.00 | 0.00 | 0.00 | 31.80 | 35.00 | |
| quote | 3.60 | 0.00 | 0.00 | 2.45 | 6.70 | 1.00 | 130.00 | quote | 38.10 | 0.00 | 0.00 | 34.90 | 39.50 | 8.00 |
| quote | 0.00 | 0.00 | 0.00 | 1.50 | 6.00 | 135.00 | quote | 0.00 | 0.00 | 0.00 | 39.70 | 43.30 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.70 | 5.20 | 140.00 | quote | 46.20 | 0.00 | 0.00 | 43.20 | 48.00 | 15.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 4.50 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 47.70 | 52.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.50 | 4.40 | 150.00 | quote | 0.00 | 0.00 | 0.00 | 52.30 | 57.00 | ||
| quote | 2.10 | 0.00 | 10.00 | 0.40 | 4.20 | 10.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 57.20 | 61.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.10 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 61.80 | 66.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.15 | 2.85 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 66.60 | 71.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 4.40 | 170.00 | quote | 0.00 | 0.00 | 0.00 | 71.30 | 76.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.70 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 76.40 | 81.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.40 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 81.20 | 86.00 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 1.55 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 86.20 | 91.00 | ||
| CALLS | PUTS | |||||||||||||
| Expires December 16, 2022 | ||||||||||||||
| Symbol | Last | Change | Vol | Bid | Ask | Open Int. | Strike | Symbol | Last | Change | Vol | Bid | Ask | Open Int. |
| quote | 0.00 | 0.00 | 0.00 | 51.00 | 55.70 | 45.00 | quote | 0.00 | 0.00 | 0.00 | 0.10 | 4.80 | ||
| quote | 0.00 | 0.00 | 0.00 | 46.50 | 51.20 | 50.00 | quote | 2.35 | 0.00 | 0.00 | 0.25 | 4.70 | 1.00 | |
| quote | 0.00 | 0.00 | 0.00 | 42.00 | 46.80 | 55.00 | quote | 2.31 | 0.00 | 0.00 | 0.85 | 4.50 | 1.00 | |
| quote | 49.00 | 0.00 | 0.00 | 38.00 | 42.50 | 1.00 | 60.00 | quote | 2.30 | 0.00 | 0.00 | 0.90 | 4.40 | 2.00 |
| quote | 56.50 | 0.00 | 0.00 | 34.00 | 38.50 | 1.00 | 65.00 | quote | 4.20 | 0.00 | 0.00 | 3.60 | 6.00 | 20.00 |
| quote | 52.50 | 0.00 | 0.00 | 30.10 | 34.50 | 2.00 | 70.00 | quote | 4.91 | -1.09 | 5.00 | 3.40 | 6.90 | 157.00 |
| quote | 23.16 | 0.00 | 0.00 | 26.80 | 31.00 | 1.00 | 75.00 | quote | 8.00 | 0.00 | 0.00 | 5.60 | 7.50 | 6.00 |
| quote | 49.00 | 0.00 | 0.00 | 24.90 | 28.00 | 112.00 | 80.00 | quote | 0.00 | 0.00 | 0.00 | 6.40 | 10.40 | |
| quote | 21.75 | 5.16 | 3.00 | 21.80 | 25.00 | 24.00 | 85.00 | quote | 10.00 | 0.00 | 0.00 | 9.40 | 12.40 | 13.00 |
| quote | 0.00 | 0.00 | 0.00 | 19.00 | 22.00 | 90.00 | quote | 11.74 | 0.64 | 2.00 | 11.30 | 14.00 | 217.00 | |
| quote | 13.33 | 0.00 | 0.00 | 15.30 | 19.50 | 3.00 | 95.00 | quote | 16.90 | 0.00 | 0.00 | 13.10 | 16.50 | 1.00 |
| 96.73 | Current price as of 5/20/2022 04:00:01 PM | |||||||||||||
| quote | 14.00 | 0.00 | 0.00 | 13.10 | 17.00 | 16.00 | 100.00 | quote | 18.28 | -0.07 | 3.00 | 15.40 | 19.00 | 19.00 |
| quote | 13.19 | 0.69 | 4.00 | 10.80 | 15.00 | 4.00 | 105.00 | quote | 0.00 | 0.00 | 0.00 | 18.20 | 22.00 | |
| quote | 12.20 | 0.00 | 0.00 | 9.00 | 13.00 | 19.00 | 110.00 | quote | 20.10 | 0.00 | 0.00 | 21.40 | 25.00 | 23.00 |
| quote | 6.60 | 0.00 | 0.00 | 7.30 | 11.50 | 30.00 | 115.00 | quote | 29.50 | 0.00 | 0.00 | 25.20 | 28.50 | 5.00 |
| quote | 5.00 | 0.00 | 0.00 | 6.10 | 10.00 | 38.00 | 120.00 | quote | 33.45 | 0.00 | 0.00 | 28.10 | 31.90 | 4.00 |
| quote | 19.50 | 0.00 | 0.00 | 4.70 | 9.00 | 1.00 | 125.00 | quote | 36.50 | 0.00 | 0.00 | 32.10 | 36.00 | 11.00 |
| quote | 5.53 | 0.60 | 18.00 | 3.60 | 8.00 | 5.00 | 130.00 | quote | 0.00 | 0.00 | 0.00 | 35.30 | 40.00 | |
| quote | 8.00 | 0.00 | 0.00 | 2.40 | 6.80 | 1.00 | 135.00 | quote | 40.60 | 14.60 | 15.00 | 39.70 | 44.00 | 15.00 |
| quote | 3.83 | 0.25 | 18.00 | 1.55 | 6.10 | 6.00 | 140.00 | quote | 43.17 | 0.00 | 0.00 | 43.90 | 48.40 | 75.00 |
| quote | 5.95 | 0.00 | 0.00 | 0.50 | 5.00 | 5.00 | 145.00 | quote | 0.00 | 0.00 | 0.00 | 48.10 | 52.90 | |
| quote | 2.45 | 0.00 | 0.00 | 0.20 | 4.90 | 37.00 | 150.00 | quote | 54.94 | 0.00 | 5.00 | 52.70 | 57.50 | 5.00 |
| quote | 9.00 | 0.00 | 0.00 | 0.65 | 4.60 | 34.00 | 155.00 | quote | 0.00 | 0.00 | 0.00 | 57.30 | 62.00 | |
| quote | 2.40 | 0.00 | 0.00 | 0.25 | 4.90 | 36.00 | 160.00 | quote | 0.00 | 0.00 | 0.00 | 62.10 | 66.50 | |
| quote | 0.00 | 0.00 | 0.00 | 0.25 | 4.60 | 165.00 | quote | 0.00 | 0.00 | 0.00 | 66.70 | 71.50 | ||
| quote | 10.00 | 0.00 | 0.00 | 0.15 | 4.80 | 10.00 | 170.00 | quote | 43.20 | 0.00 | 0.00 | 71.70 | 76.00 | 1.00 |
| quote | 0.00 | 0.00 | 0.00 | 0.05 | 2.50 | 175.00 | quote | 0.00 | 0.00 | 0.00 | 76.30 | 81.00 | ||
| quote | 1.63 | 0.00 | 0.00 | 0.00 | 4.40 | 2.00 | 180.00 | quote | 0.00 | 0.00 | 0.00 | 81.30 | 86.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.10 | 185.00 | quote | 0.00 | 0.00 | 0.00 | 86.50 | 91.00 | ||
| quote | 4.88 | 0.00 | 0.00 | 0.00 | 4.50 | 16.00 | 190.00 | quote | 0.00 | 0.00 | 0.00 | 91.20 | 96.00 | |
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.60 | 195.00 | quote | 0.00 | 0.00 | 0.00 | 96.10 | 100.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 200.00 | quote | 0.00 | 0.00 | 0.00 | 101.20 | 105.50 | ||
| quote | 3.10 | 0.00 | 0.00 | 0.00 | 3.60 | 210.00 | quote | 0.00 | 0.00 | 0.00 | 111.10 | 115.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 220.00 | quote | 0.00 | 0.00 | 0.00 | 120.80 | 125.50 | ||
| quote | 0.00 | 0.00 | 0.00 | 0.00 | 4.80 | 230.00 | quote | 0.00 | 0.00 | 0.00 | 130.80 | 135.50 | ||
Show All |
