$6.87
-0.67-8.89%
al cierre: -
$6.87
-0.00100-0.01%
After hour: Apr 4, 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 Price8Mar 24, 2025
Change
00%
Bid4.45
Ask7.75
volume0
Intrest1
Strike
1
1
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price-
Change
-
Bid4.6
Ask7.5
volume0
Intrest0
Strike
1.5
1.5
Last Price-
Change
-
Bid-
Ask1.02
volume0
Intrest0
Last Price5.69Mar 31, 2025
Change
00%
Bid4.35
Ask7
volume0
Intrest1
Strike
2
2
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest1
Last Price5.19Mar 31, 2025
Change
00%
Bid3.6
Ask6.3
volume0
Intrest0
Strike
2.5
2.5
Last Price0.07Mar 31, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest1
Last Price-
Change
-
Bid2.41
Ask5.8
volume0
Intrest0
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.01
volume0
Intrest0
Last Price-
Change
-
Bid2.76
Ask5.3
volume0
Intrest0
Strike
3.5
3.5
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Last Price3.05Mar 14, 2025
Change
00%
Bid1.66
Ask4.8
volume0
Intrest10
Strike
4
4
Last Price0.02Apr 01, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest125
Last Price-
Change
-
Bid1.22
Ask4.4
volume0
Intrest0
Strike
4.5
4.5
Last Price0.08Mar 20, 2025
Change
00%
Bid-
Ask0.13
volume0
Intrest10
Last Price3.61Mar 26, 2025
Change
00%
Bid0.89
Ask2.95
volume0
Intrest5
Strike
5
5
Last Price0.05Apr 04, 2025
Change
0.2583.33%
Bid0.05
Ask0.11
volume21
Intrest74
Last Price1.39Apr 04, 2025
Change
0.7635.35%
Bid-
Ask2.51
volume4
Intrest25
Strike
5.5
5.5
Last Price0.12Apr 04, 2025
Change
0.08200%
Bid0.11
Ask0.13
volume36
Intrest64
Last Price0.97Apr 04, 2025
Change
0.6841.21%
Bid0.8
Ask1.17
volume11
Intrest30
Strike
6
6
Last Price0.24Apr 04, 2025
Change
0.19380%
Bid0.02
Ask0.24
volume341
Intrest63
Last Price0.74Apr 04, 2025
Change
0.5643.08%
Bid0.6
Ask0.99
volume86
Intrest8
Strike
6.5
6.5
Last Price0.39Apr 04, 2025
Change
0.27225%
Bid0.28
Ask0.52
volume394
Intrest328
Last Price0.5Apr 04, 2025
Change
0.4949.49%
Bid0.49
Ask0.74
volume773
Intrest398
Strike
7
7
Last Price0.6Apr 04, 2025
Change
0.34130.77%
Bid0.58
Ask0.68
volume304
Intrest424
Last Price0.26Apr 04, 2025
Change
0.2952.73%
Bid0.21
Ask0.36
volume1294
Intrest463
Strike
7.5
7.5
Last Price0.93Apr 04, 2025
Change
0.4489.8%
Bid0.7
Ask1.12
volume206
Intrest496
Last Price0.17Apr 04, 2025
Change
0.1750%
Bid0.13
Ask0.19
volume371
Intrest1473
Strike
8
8
Last Price1.24Apr 04, 2025
Change
0.5374.65%
Bid0.91
Ask1.48
volume213
Intrest643
Last Price0.1Apr 04, 2025
Change
0.150%
Bid0.06
Ask0.12
volume324
Intrest1310
Strike
8.5
8.5
Last Price1.82Apr 04, 2025
Change
0.8383.84%
Bid1.24
Ask2.22
volume12
Intrest1886
Last Price0.07Apr 04, 2025
Change
0.0436.36%
Bid0.05
Ask0.27
volume251
Intrest1993
Strike
9
9
Last Price2.18Apr 04, 2025
Change
0.6845.33%
Bid1.91
Ask2.51
volume27
Intrest203
Last Price0.04Apr 04, 2025
Change
0.0555.56%
Bid0.01
Ask0.08
volume24
Intrest693
Strike
9.5
9.5
Last Price2.9Apr 04, 2025
Change
1.0455.91%
Bid1.77
Ask4.8
volume6
Intrest15
Last Price0.14Apr 04, 2025
Change
0.09180%
Bid0.01
Ask0.13
volume34
Intrest1828
Strike
10
10
Last Price3.27Apr 04, 2025
Change
1.4276.76%
Bid2.87
Ask3.5
volume1
Intrest33
Last Price0.04Apr 03, 2025
Change
00%
Bid-
Ask0.17
volume0
Intrest136
Strike
10.5
10.5
Last Price1.55Mar 26, 2025
Change
00%
Bid3
Ask5.75
volume0
Intrest1
Last Price0.03Apr 04, 2025
Change
0.0150%
Bid-
Ask0.05
volume8
Intrest321
Strike
11
11
Last Price3.12Mar 28, 2025
Change
00%
Bid4.05
Ask6.25
volume0
Intrest18
Last Price0.03Apr 02, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest108
Strike
11.5
11.5
Last Price4Apr 01, 2025
Change
00%
Bid3.15
Ask6.75
volume0
Intrest2
Last Price0.01Apr 04, 2025
Change
00%
Bid-
Ask0.02
volume10
Intrest555
Strike
12
12
Last Price4.25Apr 03, 2025
Change
00%
Bid4.55
Ask7.25
volume0
Intrest22
Last Price0.02Apr 03, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest386
Strike
12.5
12.5
Last Price5.87Apr 04, 2025
Change
0.397.12%
Bid4.85
Ask7.75
volume5
Intrest7
Last Price0.02Apr 02, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest105
Strike
13
13
Last Price5.02Apr 02, 2025
Change
00%
Bid5.2
Ask8.25
volume0
Intrest21
Last Price0.03Apr 04, 2025
Change
0.0666.67%
Bid-
Ask1.95
volume1
Intrest19
Strike
13.5
13.5
Last Price5.9Mar 31, 2025
Change
00%
Bid6.3
Ask8.75
volume0
Intrest6
Last Price0.14Apr 04, 2025
Change
0.131300%
Bid-
Ask0.25
volume36
Intrest80
Strike
14
14
Last Price6.35Mar 31, 2025
Change
00%
Bid6.85
Ask7.5
volume0
Intrest42
Last Price0.05Mar 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest152
Strike
14.5
14.5
Last Price7.11Apr 01, 2025
Change
00%
Bid7.3
Ask9.75
volume0
Intrest3
Last Price0.04Mar 28, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest112
Strike
15
15
Last Price7.39Apr 03, 2025
Change
00%
Bid7.8
Ask10.25
volume0
Intrest1
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.15
volume0
Intrest25
Strike
15.5
15.5
Last Price8.71Mar 12, 2025
Change
00%
Bid7.4
Ask10.75
volume0
Intrest5
Last Price0.1Mar 18, 2025
Change
00%
Bid-
Ask0.12
volume0
Intrest37
Strike
16
16
Last Price8.22Mar 17, 2025
Change
00%
Bid8.75
Ask11.25
volume0
Intrest3
Last Price1.74Mar 06, 2025
Change
00%
Bid-
Ask1.74
volume0
Intrest6
Strike
16.5
16.5
Last Price4.25Feb 28, 2025
Change
00%
Bid9.3
Ask11.75
volume0
Intrest0
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask0.37
volume0
Intrest31
Strike
17
17
Last Price10.1Apr 04, 2025
Change
0.323.27%
Bid9.15
Ask12.25
volume2
Intrest14
Last Price0.06Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest3
Strike
17.5
17.5
Last Price8.82Mar 07, 2025
Change
00%
Bid9.35
Ask12.75
volume0
Intrest3
Last Price0.05Mar 10, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest13
Strike
18
18
Last Price11.6Mar 11, 2025
Change
00%
Bid10.8
Ask13.25
volume0
Intrest0
Last Price1.89Feb 28, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest12
Strike
18.5
18.5
Last Price-
Change
-
Bid11.3
Ask13.75
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.13
volume0
Intrest0
Strike
19
19
Last Price11.94Mar 10, 2025
Change
00%
Bid11.7
Ask14.25
volume0
Intrest0
Last Price0.03Mar 13, 2025
Change
00%
Bid-
Ask2.13
volume0
Intrest5
Strike
19.5
19.5
Last Price12.36Mar 21, 2025
Change
00%
Bid11.5
Ask14.75
volume0
Intrest0
Last Price0.01Apr 03, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest33
Strike
20
20
Last Price12.53Apr 01, 2025
Change
00%
Bid12.8
Ask15.25
volume0
Intrest1
Last Price-
Change
-
Bid-
Ask1.98
volume0
Intrest0
Strike
20.5
20.5
Last Price13.9Mar 13, 2025
Change
00%
Bid13.3
Ask15.75
volume0
Intrest0
Last Price0.01Mar 24, 2025
Change
00%
Bid-
Ask0.34
volume0
Intrest34
Strike
21
21
Last Price-
Change
-
Bid12.7
Ask16.25
volume0
Intrest0
Last Price1.03Mar 06, 2025
Change
00%
Bid-
Ask1.71
volume0
Intrest14
Strike
21.5
21.5
Last Price-
Change
-
Bid13.55
Ask16.75
volume0
Intrest0
Last Price0.08Mar 07, 2025
Change
00%
Bid-
Ask1.81
volume0
Intrest5
Strike
22
22
Last Price-
Change
-
Bid13.9
Ask17.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid15.8
Ask18.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.44
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid16.8
Ask19.5
volume0
Intrest0
Last Price0.65Mar 03, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest60
Strike
25
25
Last Price13.88Mar 06, 2025
Change
00%
Bid17.8
Ask20.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.38
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid18.8
Ask21.5
volume0
Intrest0
Last Price0.29Mar 06, 2025
Change
00%
Bid-
Ask1.2
volume0
Intrest1
Strike
30
30
Last Price19Mar 06, 2025
Change
00%
Bid22.8
Ask25.5
volume0
Intrest1