Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for LIN (LIN MEDIA LLC)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 LIN  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

444.32 
 LIN MEDIA LLC       CHANGE

-0.74 
 HIGH 444.61   LOW 433.38   DIVIDEND DATE  
 OPEN 437.21   CLOSE 445.06   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 1,915,918   SPLIT DATE     DATE/TIME: 2024-04-24 
 OPTION VOLUME 1277   IMPLIED VOLATILITY 0.22   HISTORICAL VOL  0.16 
Data used in the screeners below are delayed from April 3, 2024.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 LIN  462.47    LIN  May 17 '24  455.00  18.10  10.63  2.30%    0.22  1
 LIN  462.47    LIN  May 17 '24  460.00  15.00  12.53  2.71%    0.21  1
 LIN  462.47    LIN  Aug 16 '24  455.00  29.20  21.73  4.70%    0.21  4
 LIN  462.47    LIN  Aug 16 '24  460.00  26.50  24.03  5.20%    0.21  4
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 LIN  Jan 16 '26  460.00   C  66.70    LIN  Jan 16 '26  460.00   P  36.00    102.70  2.47
 LIN  Jun 20 '25  460.00   C  53.20    LIN  Jun 20 '25  460.00   P  31.10    84.30  2.47
 LIN  Jan 17 '25  460.00   C  41.35    LIN  Jan 17 '25  460.00   P  23.30    64.65  2.47
 LIN  May 17 '24  455.00   C  18.10    LIN  May 17 '24  455.00   P  7.50    25.60  7.47
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LIN  Nov 15 '24  465.00   P  23.90    LIN  Nov 15 '24  460.00   P  21.75    2.15  5.00
 LIN  Nov 15 '24  465.00   P  23.90    LIN  Nov 15 '24  455.00   P  19.65    4.25  10.00
 LIN  Apr 19 '24  467.50   P  7.60    LIN  Apr 19 '24  465.00   P  6.10    1.50  2.50
 LIN  Jul 19 '24  465.00   P  16.25    LIN  Jul 19 '24  460.00   P  14.05    2.20  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LIN  Apr 19 '24  455.00   C  12.00    LIN  Apr 19 '24  467.50   C  3.80    8.20  12.50
 LIN  Apr 19 '24  455.00   C  12.00    LIN  Apr 19 '24  465.00   C  4.95    7.05  10.00
 LIN  Apr 19 '24  455.00   C  12.00    LIN  Apr 19 '24  462.50   C  6.30    5.70  7.50
 LIN  Apr 19 '24  455.00   C  12.00    LIN  Apr 19 '24  460.00   C  7.75    4.25  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LIN  Aug 16 '24  460.00   C  26.50    LIN  Aug 16 '24  455.00   C  29.20    -2.70  5.00
 LIN  Oct 18 '24  465.00   C  29.25    LIN  Oct 18 '24  460.00   C  32.15    -2.90  5.00
 LIN  Jul 19 '24  465.00   C  19.25    LIN  Jul 19 '24  460.00   C  22.05    -2.80  5.00
 LIN  Jun 21 '24  465.00   C  16.00    LIN  Jun 21 '24  460.00   C  18.75    -2.75  5.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LIN  Apr 19 '24  455.00   P  2.48    LIN  Apr 19 '24  467.50   P  7.60    -5.12  12.50
 LIN  Apr 19 '24  455.00   P  2.48    LIN  Apr 19 '24  465.00   P  6.10    -3.62  10.00
 LIN  Apr 19 '24  457.50   P  3.20    LIN  Apr 19 '24  467.50   P  7.60    -4.40  10.00
 LIN  Apr 19 '24  457.50   P  3.20    LIN  Apr 19 '24  465.00   P  6.10    -2.90  7.50
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LIN  May 17 '24  460.00   C  15.00    LIN  Jan 16 '26  460.00   C  66.70    -51.70  20
 LIN  Aug 16 '24  460.00   C  26.50    LIN  Jan 16 '26  460.00   C  66.70    -40.20  17
 LIN  May 17 '24  460.00   C  15.00    LIN  Jun 20 '25  460.00   C  53.20    -38.20  13
 LIN  Aug 16 '24  460.00   C  26.50    LIN  Jun 20 '25  460.00   C  53.20    -26.70  10
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LIN  May 17 '24  455.00   P  7.50    LIN  Jul 19 '24  455.00   P  12.15    -4.65  2
 LIN  May 17 '24  460.00   P  9.45    LIN  Jul 19 '24  460.00   P  14.05    -4.60  2
 LIN  May 17 '24  455.00   P  7.50    LIN  Jun 21 '24  455.00   P  10.50    -3.00  1
 LIN  May 17 '24  460.00   P  9.45    LIN  Jun 21 '24  460.00   P  12.45    -3.00  1
Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.