$19.32
1.166.39%
al cierre: -
$19.44
0.120.62%
After hour: 7:59 PM EDT
Comments
Loading...
Intuitive Machines (NASDAQ:LUNR) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Intuitive Machines a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para Intuitive Machines..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price16.45Jan 02, 2025
Change
-
Bid16.1
Ask16.5
volume1
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid15.1
Ask16.05
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid14.1
Ask14.7
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price7.1Dec 05, 2024
Change
00%
Bid13.1
Ask13.6
volume0
Intrest0
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6Dec 05, 2024
Change
00%
Bid12.1
Ask13.3
volume0
Intrest6
Strike
7
7
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price6.4Dec 18, 2024
Change
00%
Bid11.6
Ask12.7
volume0
Intrest2
Strike
7.5
7.5
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.05
volume0
Intrest2
Last Price11.3Jan 02, 2025
Change
2.832.94%
Bid11.1
Ask13.05
volume1
Intrest13
Strike
8
8
Last Price0.1Dec 04, 2024
Change
00%
Bid-
Ask0.56
volume0
Intrest10
Last Price10.5Dec 31, 2024
Change
00%
Bid10.6
Ask11
volume0
Intrest1
Strike
8.5
8.5
Last Price0.13Dec 05, 2024
Change
00%
Bid-
Ask0.6
volume0
Intrest3
Last Price7.2Dec 24, 2024
Change
00%
Bid10.1
Ask11.45
volume0
Intrest1
Strike
9
9
Last Price0.05Dec 17, 2024
Change
00%
Bid-
Ask0.04
volume0
Intrest107
Last Price5.76Dec 23, 2024
Change
00%
Bid9.6
Ask10.65
volume0
Intrest21
Strike
9.5
9.5
Last Price0.1Dec 20, 2024
Change
00%
Bid-
Ask0.72
volume0
Intrest111
Last Price8.8Jan 02, 2025
Change
0.911.39%
Bid9.1
Ask9.45
volume4
Intrest42
Strike
10
10
Last Price0.03Dec 23, 2024
Change
00%
Bid-
Ask0.74
volume0
Intrest152
Last Price7.2Dec 31, 2024
Change
00%
Bid8.65
Ask8.95
volume0
Intrest22
Strike
10.5
10.5
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest108
Last Price7.3Dec 30, 2024
Change
00%
Bid8.15
Ask9.05
volume0
Intrest33
Strike
11
11
Last Price0.04Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest334
Last Price7.3Dec 26, 2024
Change
00%
Bid7.65
Ask8.4
volume0
Intrest54
Strike
11.5
11.5
Last Price0.03Dec 30, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest181
Last Price7.44Jan 02, 2025
Change
1.2920.98%
Bid7.05
Ask8.4
volume4
Intrest266
Strike
12
12
Last Price0.02Dec 30, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest207
Last Price8Jan 02, 2025
Change
1.6525.98%
Bid6.25
Ask7
volume1
Intrest290
Strike
12.5
12.5
Last Price0.01Jan 02, 2025
Change
0.0480%
Bid-
Ask0.02
volume1
Intrest147
Last Price6.38Jan 02, 2025
Change
0.427.05%
Bid6.15
Ask7.25
volume24
Intrest744
Strike
13
13
Last Price0.01Dec 31, 2024
Change
00%
Bid-
Ask0.02
volume0
Intrest297
Last Price6.55Jan 02, 2025
Change
1.3926.94%
Bid5.65
Ask6.9
volume4
Intrest525
Strike
13.5
13.5
Last Price0.01Jan 02, 2025
Change
0.0150%
Bid-
Ask0.22
volume42
Intrest110
Last Price5.48Jan 02, 2025
Change
1.3432.37%
Bid4.7
Ask6.3
volume63
Intrest431
Strike
14
14
Last Price0.01Jan 02, 2025
Change
0.0480%
Bid-
Ask0.02
volume34
Intrest253
Last Price4.8Jan 02, 2025
Change
1.4242.01%
Bid4.35
Ask5.9
volume57
Intrest344
Strike
14.5
14.5
Last Price0.01Jan 02, 2025
Change
00%
Bid-
Ask0.01
volume1
Intrest623
Last Price4.35Jan 02, 2025
Change
1.4751.04%
Bid4.1
Ask5.4
volume170
Intrest1154
Strike
15
15
Last Price0.01Jan 02, 2025
Change
0.0990%
Bid-
Ask0.05
volume168
Intrest687
Last Price3.7Jan 02, 2025
Change
0.8128.03%
Bid3.35
Ask3.95
volume137
Intrest513
Strike
15.5
15.5
Last Price0.04Jan 02, 2025
Change
0.0660%
Bid-
Ask0.05
volume23
Intrest1078
Last Price2.87Jan 02, 2025
Change
0.4719.58%
Bid2.88
Ask3.6
volume58
Intrest773
Strike
16
16
Last Price0.03Jan 02, 2025
Change
0.0666.67%
Bid0.02
Ask0.03
volume179
Intrest2643
Last Price3Jan 02, 2025
Change
1.157.89%
Bid2.26
Ask4.8
volume822
Intrest2170
Strike
16.5
16.5
Last Price0.03Jan 02, 2025
Change
0.1684.21%
Bid0.02
Ask0.03
volume133
Intrest696
Last Price2.39Jan 02, 2025
Change
0.960.4%
Bid2.3
Ask2.53
volume238
Intrest1221
Strike
17
17
Last Price0.05Jan 02, 2025
Change
0.2382.14%
Bid0.01
Ask0.08
volume947
Intrest964
Last Price1.6Jan 02, 2025
Change
0.4336.75%
Bid1.78
Ask2
volume299
Intrest575
Strike
17.5
17.5
Last Price0.08Jan 02, 2025
Change
0.3681.82%
Bid0.03
Ask0.08
volume538
Intrest485
Last Price1.38Jan 02, 2025
Change
0.556.82%
Bid1.32
Ask1.51
volume1180
Intrest1574
Strike
18
18
Last Price0.12Jan 02, 2025
Change
0.5882.86%
Bid0.11
Ask0.14
volume1882
Intrest1342
Last Price1.08Jan 02, 2025
Change
0.4366.15%
Bid1
Ask1.19
volume1093
Intrest888
Strike
18.5
18.5
Last Price0.27Jan 02, 2025
Change
0.6370%
Bid0.22
Ask0.26
volume873
Intrest769
Last Price0.75Jan 02, 2025
Change
0.2344.23%
Bid0.64
Ask0.81
volume2776
Intrest1628
Strike
19
19
Last Price0.44Jan 02, 2025
Change
0.8164.8%
Bid0.35
Ask0.44
volume822
Intrest564
Last Price0.5Jan 02, 2025
Change
0.1542.86%
Bid0.47
Ask0.55
volume2108
Intrest1125
Strike
19.5
19.5
Last Price0.65Jan 02, 2025
Change
1.162.86%
Bid0.55
Ask0.7
volume447
Intrest45
Last Price0.32Jan 02, 2025
Change
0.0728%
Bid0.3
Ask0.35
volume6027
Intrest3601
Strike
20
20
Last Price0.96Jan 02, 2025
Change
1.3959.15%
Bid0.93
Ask1.19
volume5808
Intrest81
Last Price0.22Jan 02, 2025
Change
0.0746.67%
Bid0.1
Ask0.29
volume1894
Intrest652
Strike
20.5
20.5
Last Price1.22Jan 02, 2025
Change
0.6835.79%
Bid1.01
Ask1.56
volume340
Intrest46
Last Price0.13Jan 02, 2025
Change
0.0213.33%
Bid0.07
Ask0.2
volume2093
Intrest772
Strike
21
21
Last Price1.71Jan 02, 2025
Change
0.6928.75%
Bid1.61
Ask1.84
volume275
Intrest6
Last Price0.1Jan 02, 2025
Change
00%
Bid0.07
Ask0.1
volume1864
Intrest254
Strike
21.5
21.5
Last Price2.19Jan 02, 2025
Change
1.5140.81%
Bid1.87
Ask2.75
volume6
Intrest19
Last Price0.06Jan 02, 2025
Change
0.0225%
Bid0.04
Ask0.07
volume1611
Intrest378
Strike
22
22
Last Price2.62Jan 02, 2025
Change
0.8324.06%
Bid2.41
Ask2.93
volume103
Intrest30
Last Price0.05Jan 02, 2025
Change
00%
Bid-
Ask0.35
volume393
Intrest374
Strike
22.5
22.5
Last Price4.4Dec 31, 2024
Change
00%
Bid2.89
Ask3.55
volume0
Intrest5
Last Price0.04Jan 02, 2025
Change
0.0120%
Bid0.03
Ask0.04
volume1447
Intrest851
Strike
23
23
Last Price2.66Jan 02, 2025
Change
2.4447.84%
Bid3.45
Ask4.2
volume4
Intrest11
Last Price0.1Jan 02, 2025
Change
0.0323.08%
Bid0.01
Ask0.09
volume136
Intrest173
Strike
23.5
23.5
Last Price-
Change
-
Bid4.05
Ask4.65
volume0
Intrest0
Last Price0.02Jan 02, 2025
Change
0.0360%
Bid0.02
Ask0.1
volume1509
Intrest1257
Strike
24
24
Last Price-
Change
-
Bid4.1
Ask5.9
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
0.0116.67%
Bid-
Ask0.28
volume74
Intrest68
Strike
24.5
24.5
Last Price-
Change
-
Bid4.6
Ask6.3
volume0
Intrest0
Last Price0.06Jan 02, 2025
Change
0.0440%
Bid-
Ask0.04
volume146
Intrest427
Strike
25
25
Last Price5.85Jan 02, 2025
Change
4.8545.33%
Bid5.5
Ask6.05
volume1
Intrest3
Last Price0.01Jan 02, 2025
Change
0.0480%
Bid-
Ask0.02
volume58
Intrest358
Strike
25.5
25.5
Last Price5.3Jan 02, 2025
Change
-
Bid6
Ask6.5
volume2
Intrest0
Last Price0.05Dec 30, 2024
Change
00%
Bid-
Ask0.5
volume0
Intrest62
Strike
26
26
Last Price-
Change
-
Bid6.5
Ask7
volume0
Intrest0
Last Price0.05Jan 02, 2025
Change
0.166.67%
Bid-
Ask0.05
volume5
Intrest122
Strike
26.5
26.5
Last Price7.1Jan 02, 2025
Change
-
Bid6.75
Ask7.45
volume4
Intrest0
Last Price0.01Jan 02, 2025
Change
0.1392.86%
Bid-
Ask0.01
volume2
Intrest2
Strike
27
27
Last Price-
Change
-
Bid7.45
Ask7.95
volume0
Intrest0
Last Price0.1Dec 30, 2024
Change
00%
Bid-
Ask0.66
volume0
Intrest1
Strike
28
28
Last Price-
Change
-
Bid8.25
Ask8.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.74
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid9.45
Ask10
volume0
Intrest0
Last Price0.06Dec 27, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest17
Strike
30
30
Last Price-
Change
-
Bid10.5
Ask12.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
31
31
Last Price-
Change
-
Bid11.15
Ask12.4
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Strike
32
32
Last Price-
Change
-
Bid12.1
Ask13.1
volume0
Intrest0
Last Price0.03Dec 27, 2024
Change
00%
Bid-
Ask0.75
volume0
Intrest1
Strike
33
33
Last Price-
Change
-
Bid13.45
Ask14.05
volume0
Intrest0
Last Price0.02Dec 31, 2024
Change
00%
Bid-
Ask0.25
volume0
Intrest14
Strike
34
34
Last Price-
Change
-
Bid14.45
Ask15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Strike
35
35
Last Price-
Change
-
Bid15.3
Ask16.15
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
36
36
Last Price18.5Dec 30, 2024
Change
00%
Bid16.5
Ask17
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
37
37
Last Price-
Change
-
Bid17.55
Ask17.95
volume0
Intrest0
Last Price0.03Jan 02, 2025
Change
0.0240%
Bid-
Ask0.04
volume1
Intrest45
Strike
38
38
Last Price-
Change
-
Bid18.15
Ask20.25
volume0
Intrest0