$8.10
0.040.50%
At close: Dec 16, 4:00 PM EST
$8.09
-0.01-0.12%
After Hours: 7:45 PM EST
Comments
Loading...
Lumen Technologies (NYSE:LUMN) Stock, Option Chain
Option chain shows key data for Lumen Technologies's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lumen Technologies.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price7.59Dec 15, 2025
Change
-0%
Bid6.95
Ask8.25
volume0
Intrest85
Strike
0.5
0.5
Last Price0.01Sep 25, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1689
Last Price6.86Dec 16, 2025
Change
0.324.46%
Bid7
Ask7.2
volume12
Intrest216
Strike
1
1
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest48141
Last Price6.5Dec 16, 2025
Change
0.11.52%
Bid6.5
Ask6.7
volume74
Intrest1536
Strike
1.5
1.5
Last Price0.01Dec 03, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest2839
Last Price6.1Dec 16, 2025
Change
0.010.16%
Bid6
Ask6.3
volume143
Intrest1695
Strike
2
2
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5436
Last Price5.68Dec 16, 2025
Change
0.040.71%
Bid5.4
Ask5.95
volume153
Intrest663
Strike
2.5
2.5
Last Price0.04Dec 16, 2025
Change
0.03300%
Bid-
Ask0.01
volume72
Intrest25750
Last Price5.24Dec 16, 2025
Change
0.122.34%
Bid5
Ask5.45
volume51
Intrest1033
Strike
3
3
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.01
volume51
Intrest1443
Last Price4.59Dec 16, 2025
Change
0.12.13%
Bid4.2
Ask5.15
volume1
Intrest1423
Strike
3.5
3.5
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest1616
Last Price4.07Dec 16, 2025
Change
0.163.78%
Bid4
Ask4.2
volume10
Intrest8978
Strike
4
4
Last Price0.01Dec 12, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest5987
Last Price3.7Dec 15, 2025
Change
-0%
Bid3.2
Ask4.15
volume0
Intrest1095
Strike
4.5
4.5
Last Price0.09Dec 05, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest1622
Last Price3.09Dec 16, 2025
Change
0.030.96%
Bid3
Ask3.2
volume8
Intrest6894
Strike
5
5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.03
volume1
Intrest1960
Last Price2.59Dec 16, 2025
Change
0.041.52%
Bid2.52
Ask2.8
volume12
Intrest1851
Strike
5.5
5.5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.01
volume250
Intrest5737
Last Price2.12Dec 16, 2025
Change
0.010.47%
Bid1.85
Ask2.39
volume6
Intrest985
Strike
6
6
Last Price0.03Dec 10, 2025
Change
-0%
Bid-
Ask0.03
volume0
Intrest3130
Last Price1.6Dec 16, 2025
Change
0.126.98%
Bid1.19
Ask1.92
volume4
Intrest20
Strike
6.5
6.5
Last Price0.05Dec 15, 2025
Change
-0%
Bid-
Ask0.18
volume0
Intrest8
Last Price1.12Dec 16, 2025
Change
0.118.94%
Bid1.12
Ask1.2
volume23
Intrest4292
Strike
7
7
Last Price0.04Dec 16, 2025
Change
-0%
Bid0.04
Ask0.05
volume14
Intrest4270
Last Price0.67Dec 16, 2025
Change
0.0911.84%
Bid0.62
Ask0.75
volume24
Intrest47
Strike
7.5
7.5
Last Price0.09Dec 16, 2025
Change
0.0110%
Bid0.07
Ask0.12
volume8
Intrest670
Last Price0.3Dec 16, 2025
Change
0.0514.29%
Bid0.33
Ask0.4
volume115
Intrest6544
Strike
8
8
Last Price0.2Dec 16, 2025
Change
0.0828.57%
Bid0.18
Ask0.23
volume243
Intrest3366
Last Price0.11Dec 16, 2025
Change
0.0426.67%
Bid0.12
Ask0.14
volume105
Intrest801
Strike
8.5
8.5
Last Price0.54Dec 16, 2025
Change
0.0610%
Bid0.47
Ask0.55
volume5
Intrest464
Last Price0.04Dec 16, 2025
Change
0.0450%
Bid0.04
Ask0.05
volume214
Intrest6834
Strike
9
9
Last Price1.05Dec 16, 2025
Change
0.032.94%
Bid0.88
Ask1.09
volume42
Intrest2073
Last Price0.03Dec 16, 2025
Change
0.0240%
Bid0.03
Ask0.04
volume1156
Intrest2905
Strike
9.5
9.5
Last Price1.07Dec 11, 2025
Change
-0%
Bid1.28
Ask1.78
volume0
Intrest32
Last Price0.03Dec 16, 2025
Change
-0%
Bid0.01
Ask0.03
volume213
Intrest12582
Strike
10
10
Last Price1.95Dec 16, 2025
Change
0.031.52%
Bid1.69
Ask2.19
volume16
Intrest19988
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.1
volume0
Intrest385
Strike
10.5
10.5
Last Price-
Change
-
Bid2.03
Ask2.6
volume0
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid0.01
Ask0.02
volume45
Intrest4885
Strike
11
11
Last Price2.85Dec 15, 2025
Change
-0%
Bid2.41
Ask3.45
volume0
Intrest404
Last Price0.1Dec 12, 2025
Change
-0%
Bid-
Ask0.11
volume0
Intrest34
Strike
11.5
11.5
Last Price3.26Dec 15, 2025
Change
-0%
Bid2.9
Ask3.6
volume0
Intrest5
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume890
Intrest4273
Strike
12
12
Last Price3.24Dec 12, 2025
Change
-0%
Bid3.4
Ask4.45
volume0
Intrest94
Last Price0.02Dec 09, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest8
Strike
12.5
12.5
Last Price-
Change
-
Bid3.9
Ask4.6
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.01
volume0
Intrest3856
Strike
13
13
Last Price4.25Dec 12, 2025
Change
-0%
Bid4.4
Ask5.1
volume0
Intrest70
Last Price0.09Dec 16, 2025
Change
-0%
Bid-
Ask0.09
volume1
Intrest31
Strike
13.5
13.5
Last Price5.13Dec 09, 2025
Change
-0%
Bid4.9
Ask5.6
volume0
Intrest0
Last Price0.01Dec 11, 2025
Change
-0%
Bid-
Ask0.02
volume0
Intrest3091
Strike
14
14
Last Price5.42Dec 11, 2025
Change
-0%
Bid5.3
Ask6.45
volume0
Intrest2
Last Price0.02Dec 16, 2025
Change
0.01100%
Bid-
Ask0.05
volume1
Intrest1599
Strike
15
15
Last Price6.69Dec 09, 2025
Change
-0%
Bid6.3
Ask7.45
volume0
Intrest0
Last Price0.08Dec 08, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest845
Strike
16
16
Last Price7.85Dec 16, 2025
Change
0.659.03%
Bid7.3
Ask8.35
volume2
Intrest0
Last Price0.01Dec 16, 2025
Change
-0%
Bid-
Ask0.02
volume24
Intrest913
Strike
17
17
Last Price-
Change
-
Bid8.3
Ask9.35
volume0
Intrest0
Last Price0.01Dec 15, 2025
Change
-0%
Bid-
Ask0.09
volume0
Intrest159
Strike
18
18
Last Price-
Change
-
Bid9.3
Ask10.35
volume0
Intrest0
Last Price0.09Dec 16, 2025
Change
0.07350%
Bid-
Ask0.09
volume1
Intrest2
Strike
19
19
Last Price-
Change
-
Bid10.3
Ask11.35
volume0
Intrest0
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.07
volume0
Intrest114
Strike
20
20
Last Price-
Change
-
Bid11.3
Ask12.35
volume0
Intrest0
