$11.36
1.3213.15%
al cierre: -
$11.29
-0.07-0.62%
After hour: 5:52 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 Price10.24May 27, 2025
Change
00%
Bid8.25
Ask10.3
volume0
Intrest1
Strike
3
3
Last Price0.17May 27, 2025
Change
00%
Bid-
Ask1.01
volume0
Intrest1
Last Price-
Change
-
Bid7.1
Ask9.8
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price-
Change
-
Bid7.2
Ask9.3
volume0
Intrest0
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.53
volume0
Intrest0
Last Price5May 09, 2025
Change
00%
Bid6.75
Ask8.8
volume0
Intrest1
Strike
4.5
4.5
Last Price0.12May 09, 2025
Change
00%
Bid-
Ask0.54
volume0
Intrest1
Last Price6.3Jun 26, 2025
Change
-
Bid6.25
Ask8.3
volume10
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.57
volume0
Intrest0
Last Price5.05Jun 25, 2025
Change
00%
Bid5.75
Ask7.8
volume0
Intrest20
Strike
5.5
5.5
Last Price-
Change
-
Bid-
Ask0.63
volume0
Intrest0
Last Price4.4Jun 25, 2025
Change
00%
Bid5.2
Ask6.65
volume0
Intrest14
Strike
6
6
Last Price0.32Jun 25, 2025
Change
00%
Bid-
Ask0.72
volume0
Intrest1
Last Price4.44Jun 26, 2025
Change
0.4411%
Bid4.75
Ask5.9
volume3
Intrest5
Strike
6.5
6.5
Last Price-
Change
-
Bid-
Ask0.94
volume0
Intrest0
Last Price3.45Jun 25, 2025
Change
00%
Bid4.25
Ask6.2
volume0
Intrest26
Strike
7
7
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Last Price4.8May 28, 2025
Change
00%
Bid3.7
Ask5.8
volume0
Intrest16
Strike
7.5
7.5
Last Price-
Change
-
Bid-
Ask1.47
volume0
Intrest0
Last Price2.71Jun 26, 2025
Change
0.7135.5%
Bid2.95
Ask4
volume1
Intrest51
Strike
8
8
Last Price0.01Jun 18, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest46
Last Price2.44Jun 26, 2025
Change
0.28.93%
Bid2.62
Ask2.95
volume26
Intrest71
Strike
8.5
8.5
Last Price0.01Jun 26, 2025
Change
0.0150%
Bid-
Ask0.01
volume1
Intrest38
Last Price1.8Jun 26, 2025
Change
0.5341.73%
Bid1.85
Ask2.41
volume137
Intrest94
Strike
9
9
Last Price0.01Jun 26, 2025
Change
0.0375%
Bid-
Ask0.02
volume1
Intrest223
Last Price1.64Jun 26, 2025
Change
1.01160.32%
Bid1.71
Ask1.91
volume78
Intrest130
Strike
9.5
9.5
Last Price0.01Jun 26, 2025
Change
0.0480%
Bid0.01
Ask0.03
volume28
Intrest552
Last Price1.3Jun 26, 2025
Change
1.06441.67%
Bid1.32
Ask1.53
volume199
Intrest423
Strike
10
10
Last Price0.04Jun 26, 2025
Change
0.1376.47%
Bid0.01
Ask0.04
volume579
Intrest1282
Last Price0.86Jun 26, 2025
Change
0.77855.56%
Bid0.86
Ask1.07
volume4439
Intrest3015
Strike
10.5
10.5
Last Price0.02Jun 26, 2025
Change
0.596.15%
Bid-
Ask0.04
volume993
Intrest326
Last Price0.41Jun 26, 2025
Change
0.381266.67%
Bid0.43
Ask0.5
volume3779
Intrest1887
Strike
11
11
Last Price0.1Jun 26, 2025
Change
0.888.89%
Bid0.08
Ask0.11
volume720
Intrest1270
Last Price0.15Jun 26, 2025
Change
0.13650%
Bid0.17
Ask0.19
volume2419
Intrest800
Strike
11.5
11.5
Last Price0.33Jun 26, 2025
Change
0.9975%
Bid0.23
Ask0.36
volume49
Intrest22
Last Price0.05Jun 26, 2025
Change
0.04400%
Bid0.05
Ask0.07
volume3419
Intrest2320
Strike
12
12
Last Price0.78Jun 26, 2025
Change
1.1659.79%
Bid0.49
Ask0.74
volume7
Intrest90
Last Price0.04Jun 26, 2025
Change
0.03300%
Bid-
Ask0.03
volume47
Intrest362
Strike
12.5
12.5
Last Price2.13Jun 13, 2025
Change
00%
Bid0.85
Ask1.99
volume0
Intrest128
Last Price0.02Jun 26, 2025
Change
0.01100%
Bid-
Ask0.14
volume24
Intrest2407
Strike
13
13
Last Price2.75Jun 25, 2025
Change
00%
Bid0.8
Ask3.75
volume0
Intrest9
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.48
volume4
Intrest163
Strike
13.5
13.5
Last Price3.35Jun 25, 2025
Change
00%
Bid1.57
Ask3.45
volume0
Intrest1
Last Price0.01Jun 26, 2025
Change
0.0480%
Bid-
Ask0.1
volume5
Intrest331
Strike
14
14
Last Price2.9Jun 26, 2025
Change
0.6518.31%
Bid2.54
Ask4.1
volume5
Intrest4
Last Price0.03Jun 20, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Strike
14.5
14.5
Last Price-
Change
-
Bid3.05
Ask5.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask0.1
volume1
Intrest797
Strike
15
15
Last Price3.49Jun 06, 2025
Change
00%
Bid3.55
Ask5.75
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
15.5
15.5
Last Price-
Change
-
Bid4.05
Ask6.25
volume0
Intrest0
Last Price0.01Jun 25, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest117
Strike
16
16
Last Price-
Change
-
Bid4.5
Ask6.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
16.5
16.5
Last Price-
Change
-
Bid5.05
Ask7.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
0.295.24%
Bid-
Ask0.01
volume25
Intrest523
Strike
17
17
Last Price-
Change
-
Bid5.55
Ask7.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
17.5
17.5
Last Price-
Change
-
Bid6
Ask8.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask1.27
volume10
Intrest6
Strike
18
18
Last Price-
Change
-
Bid6.55
Ask8.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
18.5
18.5
Last Price-
Change
-
Bid7.05
Ask9.25
volume0
Intrest0
Last Price0.14Jun 26, 2025
Change
0.131300%
Bid-
Ask1.27
volume2
Intrest28
Strike
19
19
Last Price-
Change
-
Bid7.55
Ask9.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask1.27
volume2
Intrest6
Strike
19.5
19.5
Last Price-
Change
-
Bid8.05
Ask10.25
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask1
volume8
Intrest6
Strike
20
20
Last Price7.85May 16, 2025
Change
00%
Bid8.5
Ask10.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
00%
Bid-
Ask2.03
volume2
Intrest9
Strike
21
21
Last Price-
Change
-
Bid9.55
Ask11.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
-
Bid-
Ask1.27
volume30
Intrest0
Strike
22
22
Last Price-
Change
-
Bid10.5
Ask12.75
volume0
Intrest0
Last Price0.01Jun 26, 2025
Change
-
Bid-
Ask1.27
volume22
Intrest0
Strike
22.5
22.5
Last Price-
Change
-
Bid10.1
Ask13.2
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.27
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid11.55
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.07
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid12.5
Ask14.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.9
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid13.5
Ask15.75
volume0
Intrest0