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

Quote for LZ (LUBRIZOL CORP THE)

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

 LAST

26.25 

 LUBRIZOL CORP THE       CHANGE

-2.20 

 HIGH 28.35   LOW 26.21   DIVIDEND DATE 2011-08-08 
 OPEN 28.35   CLOSE 28.45   DIVIDEND AMOUNT 0.36 
 BID 0.00   ASK 0.00   YIELD 1.10 
 VOLUME 1,312,190   SPLIT DATE     DATE/TIME: 2021-09-24 
 OPTION VOLUME 926   IMPLIED VOLATILITY 0.52   HISTORICAL VOL  0.54 
Data used in the screeners below are delayed from September 2, 2021.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 LZ  36.19    LZ  Sep 17 '21  30.00  6.60  0.41  1.13%    0.86  0
 LZ  36.19    LZ  Dec 17 '21  35.00  4.67  3.48  9.62%    0.53  3
 LZ  36.19    LZ  Mar 18 '22  30.00  8.75  2.56  7.07%    0.53  6
 LZ  36.19    LZ  Oct 15 '21  30.00  6.65  0.46  1.27%    0.53  1
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 LZ  Oct 15 '21  30.00   C  6.65    LZ  Oct 15 '21  30.00   P  0.57    7.22  6.19
 LZ  Mar 18 '22  30.00   C  8.75    LZ  Mar 18 '22  30.00   P  2.67    11.43  6.19
 LZ  Dec 17 '21  35.00   C  4.67    LZ  Dec 17 '21  35.00   P  3.25    7.92  1.19
 LZ  Dec 17 '21  40.00   C  2.42    LZ  Dec 17 '21  40.00   P  6.50    8.93  3.81
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LZ  Sep 17 '21  45.00   P  9.45    LZ  Sep 17 '21  35.00   P  0.70    8.75  10.00
 LZ  Sep 17 '21  45.00   P  9.45    LZ  Sep 17 '21  40.00   P  4.05    5.40  5.00
 LZ  Sep 17 '21  40.00   P  4.05    LZ  Sep 17 '21  35.00   P  0.70    3.35  5.00
 LZ  Oct 15 '21  40.00   P  5.00    LZ  Oct 15 '21  35.00   P  1.80    3.20  5.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 LZ  Sep 17 '21  30.00   C  6.60    LZ  Sep 17 '21  35.00   C  1.95    4.65  5.00
 LZ  Sep 17 '21  30.00   C  6.60    LZ  Sep 17 '21  40.00   C  0.27    6.33  10.00
 LZ  Oct 15 '21  30.00   C  6.65    LZ  Oct 15 '21  40.00   C  0.95    5.70  10.00
 LZ  Oct 15 '21  30.00   C  6.65    LZ  Oct 15 '21  35.00   C  2.98    3.68  5.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LZ  Oct 15 '21  45.00   C  0.38    LZ  Oct 15 '21  35.00   C  2.98    -2.60  10.00
 LZ  Sep 17 '21  40.00   C  0.27    LZ  Sep 17 '21  35.00   C  1.95    -1.68  5.00
 LZ  Mar 18 '22  40.00   C  3.85    LZ  Mar 18 '22  35.00   C  5.85    -2.00  5.00
 LZ  Mar 18 '22  45.00   C  2.48    LZ  Mar 18 '22  35.00   C  5.85    -3.37  10.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 LZ  Sep 17 '21  25.00   P  0.15    LZ  Sep 17 '21  35.00   P  0.70    -0.55  10.00
 LZ  Sep 17 '21  25.00   P  0.15    LZ  Sep 17 '21  40.00   P  4.05    -3.90  15.00
 LZ  Oct 15 '21  30.00   P  0.57    LZ  Oct 15 '21  35.00   P  1.80    -1.23  5.00
 LZ  Dec 17 '21  25.00   P  0.53    LZ  Dec 17 '21  35.00   P  3.25    -2.73  10.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LZ  Sep 17 '21  30.00   C  6.60    LZ  Oct 15 '21  30.00   C  6.65    -0.05  1
 LZ  Sep 17 '21  30.00   C  6.60    LZ  Mar 18 '22  30.00   C  8.75    -2.15  6
 LZ  Dec 17 '21  35.00   C  4.67    LZ  Mar 18 '22  35.00   C  5.85    -1.18  3
 LZ  Sep 17 '21  40.00   C  0.27    LZ  Oct 15 '21  40.00   C  0.95    -0.68  1
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 LZ  Oct 15 '21  30.00   P  0.57    LZ  Mar 18 '22  30.00   P  2.67    -2.10  5
 LZ  Oct 15 '21  30.00   P  0.57    LZ  Dec 17 '21  30.00   P  1.55    -0.98  2
 LZ  Dec 17 '21  30.00   P  1.55    LZ  Mar 18 '22  30.00   P  2.67    -1.12  3
 LZ  Dec 17 '21  35.00   P  3.25    LZ  Mar 18 '22  35.00   P  4.65    -1.40  3
Data Provided by HistoricalOptionData.com
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.