Stocks Options

LAST PRICE
12.4200
TODAY'S CHANGE (%)
Trending Up2.1900 (21.4076%)

Bid / Lots
12.2400/ 82
Ask / Lots
12.2500/ 42
Open / Previous Close
10.1200 / 10.2300
Day Range
Low 10.0600
High 12.6300
52 Week Range
Low 2.0894
High 14.9000
Volume
37,661,389
above average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 131.319

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday November 15, 2024)
Put Options (expires Friday November 15, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LUNRIn the Money	$8.70In the Money	$10.60In the Money	$9.36In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$1.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.04Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
LUNRIn the Money	$6.30In the Money	$7.80In the Money	$6.51In the Money	$0.00In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$2.00	LUNROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$2.50	LUNROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	$9.30In the Money	$9.50In the Money	$7.50In the Money	$-0.25In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$3.00	LUNROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	$6.60In the Money	$6.90In the Money	$6.70In the Money	$0.00In the Money	5In the Money	---In the Money	Filter Table By Strike Price of$3.50	LUNROut of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money	---Out of the Money
LUNRIn the Money	$6.10In the Money	$7.40In the Money	$8.90In the Money	$0.80In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.00	LUNROut of the Money	---Out of the Money	$1.30Out of the Money	$0.02Out of the Money	$0.00Out of the Money	1Out of the Money	---Out of the Money
LUNRIn the Money	$5.60In the Money	$5.90In the Money	$5.90In the Money	$-1.60In the Money	1In the Money	---In the Money	Filter Table By Strike Price of$4.50	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	3Out of the Money	---Out of the Money
LUNRIn the Money	$3.90In the Money	$5.30In the Money	$6.00In the Money	$-1.50In the Money	3In the Money	---In the Money	Filter Table By Strike Price of$5.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	1Out of the Money	---Out of the Money
LUNRIn the Money	$3.90In the Money	$4.10In the Money	$4.45In the Money	$0.00In the Money	10In the Money	---In the Money	Filter Table By Strike Price of$5.50	LUNROut of the Money	---Out of the Money	$0.10Out of the Money	$0.04Out of the Money	$0.00Out of the Money	5Out of the Money	---Out of the Money
LUNRIn the Money	$6.30In the Money	$6.70In the Money	$5.55In the Money	$0.65In the Money	11In the Money	---In the Money	Filter Table By Strike Price of$6.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	---Out of the Money
LUNRIn the Money	$5.70In the Money	$6.30In the Money	$4.80In the Money	$1.14In the Money	8In the Money	---In the Money	Filter Table By Strike Price of$6.50	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.03Out of the Money	$-0.02Out of the Money	10Out of the Money	---Out of the Money
LUNRIn the Money	$5.30In the Money	$5.50In the Money	$4.60In the Money	$0.95In the Money	100In the Money	---In the Money	Filter Table By Strike Price of$7.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	5Out of the Money	---Out of the Money
LUNRIn the Money	$4.80In the Money	$5.00In the Money	$4.60In the Money	$1.30In the Money	19In the Money	---In the Money	Filter Table By Strike Price of$7.50	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	11Out of the Money	---Out of the Money
LUNRIn the Money	$4.30In the Money	$4.50In the Money	$3.90In the Money	$1.61In the Money	376In the Money	---In the Money	Filter Table By Strike Price of$8.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	59Out of the Money	---Out of the Money
LUNRIn the Money	$3.80In the Money	$4.20In the Money	$3.80In the Money	$2.05In the Money	196In the Money	---In the Money	Filter Table By Strike Price of$8.50	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.01Out of the Money	41Out of the Money	---Out of the Money
LUNRIn the Money	$3.30In the Money	$3.50In the Money	$3.20In the Money	$1.88In the Money	515In the Money	---In the Money	Filter Table By Strike Price of$9.00	LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.01Out of the Money	191Out of the Money	---Out of the Money
LUNRIn the Money	$2.85In the Money	$3.30In the Money	$2.50In the Money	$1.70In the Money	289In the Money	---In the Money	Filter Table By Strike Price of$9.50	LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.11Near the Money	180Near the Money	---Near the Money
LUNRIn the Money	$2.05In the Money	$2.50In the Money	$2.25In the Money	$1.70In the Money	5,854In the Money	---In the Money	Filter Table By Strike Price of$10.00	LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.29Near the Money	1,519Near the Money	---Near the Money
LUNRIn the Money	$1.85In the Money	$2.15In the Money	$1.68In the Money	$1.28In the Money	2,687In the Money	---In the Money	Filter Table By Strike Price of$10.50	LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.61Near the Money	1,081Near the Money	---Near the Money
LUNRIn the Money	$1.35In the Money	$1.50In the Money	$1.40In the Money	$1.15In the Money	9,155In the Money	---In the Money	Filter Table By Strike Price of$11.00	LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.99Near the Money	4,292Near the Money	---Near the Money
LUNRIn the Money	$0.90In the Money	$0.95In the Money	$0.90In the Money	$0.75In the Money	7,056In the Money	---In the Money	Filter Table By Strike Price of$11.50	LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-1.33Near the Money	1,065Near the Money	---Near the Money
LUNRUnderlying issue's last price	$0.40Underlying issue's last price	$0.45Underlying issue's last price	$0.40Underlying issue's last price	$0.30Underlying issue's last price	10,577Underlying issue's last price	---Underlying issue's last price	Filter Table By Strike Price of$12.00Underlying issue's last price	LUNRUnderlying issue's last price	---Underlying issue's last price	$0.05Underlying issue's last price	$0.02Underlying issue's last price	$-1.78Underlying issue's last price	786Underlying issue's last price	---Underlying issue's last price
LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.05Near the Money	$-0.01Near the Money	3,137Near the Money	---Near the Money	Filter Table By Strike Price of$12.50	LUNRIn the Money	---In the Money	$0.20In the Money	$0.15In the Money	$-1.75In the Money	147In the Money	---In the Money
LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.02Near the Money	$-0.04Near the Money	993Near the Money	---Near the Money	Filter Table By Strike Price of$13.00	LUNRIn the Money	$0.15In the Money	$0.65In the Money	$1.00In the Money	$-1.76In the Money	78In the Money	---In the Money
LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$0.00Near the Money	72Near the Money	---Near the Money	Filter Table By Strike Price of$13.50	LUNRIn the Money	$0.85In the Money	$1.15In the Money	$1.35In the Money	$-1.74In the Money	10In the Money	---In the Money
LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.01Near the Money	$-0.02Near the Money	53Near the Money	---Near the Money	Filter Table By Strike Price of$14.00	LUNRIn the Money	$0.75In the Money	$1.90In the Money	$1.65In the Money	$-2.02In the Money	25In the Money	---In the Money
LUNRNear the Money	---Near the Money	$0.05Near the Money	$0.03Near the Money	$-0.02Near the Money	213Near the Money	---Near the Money	Filter Table By Strike Price of$15.00	LUNRIn the Money	$2.20In the Money	$3.20In the Money	$2.87In the Money	$-1.44In the Money	3In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.02Out of the Money	27Out of the Money	---Out of the Money	Filter Table By Strike Price of$16.00	LUNRIn the Money	$5.60In the Money	$5.90In the Money	$4.00In the Money	$-0.31In the Money	3In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$0.00Out of the Money	9Out of the Money	---Out of the Money	Filter Table By Strike Price of$17.00	LUNRIn the Money	$5.50In the Money	$5.80In the Money	$5.13In the Money	$0.00In the Money	1In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.03Out of the Money	6Out of the Money	---Out of the Money	Filter Table By Strike Price of$18.00	LUNRIn the Money	$6.40In the Money	$6.70In the Money	$6.01In the Money	$0.00In the Money	1In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.03Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$19.00	LUNRIn the Money	$5.60In the Money	$8.50In the Money	$6.87In the Money	$-0.05In the Money	1In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.01Out of the Money	$-0.04Out of the Money	11Out of the Money	---Out of the Money	Filter Table By Strike Price of$20.00	LUNRIn the Money	$8.00In the Money	$9.90In the Money	$8.70In the Money	$0.00In the Money	22In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$-0.11Out of the Money	218Out of the Money	---Out of the Money	Filter Table By Strike Price of$21.00	LUNRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.02Out of the Money	$-0.11Out of the Money	145Out of the Money	---Out of the Money	Filter Table By Strike Price of$22.00	LUNRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	10Out of the Money	---Out of the Money	Filter Table By Strike Price of$24.00	LUNRIn the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money	---In the Money
LUNROut of the Money	---Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	69Out of the Money	---Out of the Money	Filter Table By Strike Price of$25.00	LUNRIn the Money	$14.60In the Money	$15.70In the Money	$13.60In the Money	$0.00In the Money	1In the Money	---In the Money

Intuitive Machines Inc
NASDAQ:LUNRUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday November 15, 2024)

Put Options (expires Friday November 15, 2024)