LB - L Brands, Inc.

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LB190920C000140002019-09-10 2:33PM EDT14.004.505.205.500.00--1178.13%
LB190920C000145002019-09-16 9:49AM EDT14.504.604.704.90+1.74+60.84%110.00%
LB190920C000150002019-09-13 9:47AM EDT15.004.004.204.400.00-14330.00%
LB190920C000155002019-09-09 10:13AM EDT15.502.053.704.000.00-259131.25%
LB190920C000165002019-09-11 11:39AM EDT16.502.102.752.900.00-101,0600.00%
LB190920C000170002019-09-13 2:20PM EDT17.002.002.252.450.00-51,73871.09%
LB190920C000175002019-09-13 9:57AM EDT17.501.451.802.000.00-92,12772.66%
LB190920C000180002019-09-16 10:37AM EDT18.001.381.351.55+0.33+31.43%41,58467.97%
LB190920C000190002019-09-16 10:38AM EDT19.000.630.600.75+0.18+40.00%2422,66257.62%
LB190920C000195002019-09-16 10:37AM EDT19.500.370.350.45+0.07+23.33%3836954.10%
LB190920C000200002019-09-16 10:37AM EDT20.000.200.200.25+0.03+17.65%211,53150.00%
LB190920C000205002019-09-16 10:05AM EDT20.500.100.050.150.00-6280356.25%
LB190920C000210002019-09-11 11:05AM EDT21.000.040.000.100.00-2029150.00%
LB190920C000215002019-08-23 3:01PM EDT21.500.090.000.050.00-712252.34%
LB190920C000220002019-09-13 10:44AM EDT22.000.050.000.050.00-1037361.72%
LB190920C000225002019-09-09 11:54AM EDT22.500.050.000.050.00-564070.31%
LB190920C000230002019-09-10 2:23PM EDT23.000.030.000.050.00-554078.13%
LB190920C000235002019-08-22 1:01PM EDT23.500.030.000.050.00--4886.72%
LB190920C000240002019-08-28 3:56PM EDT24.000.030.000.050.00-322093.75%
LB190920C000245002019-08-22 10:07AM EDT24.500.040.000.050.00--78101.56%
LB190920C000250002019-09-13 3:46PM EDT25.000.050.000.050.00-33,636109.38%
LB190920C000255002019-08-22 11:21AM EDT25.500.030.000.050.00--106115.63%
LB190920C000260002019-09-13 10:44AM EDT26.000.010.000.050.00-1040123.44%
LB190920C000275002019-09-13 3:46PM EDT27.500.050.000.050.00-35,065142.19%
LB190920C000280002019-08-21 3:30PM EDT28.000.100.000.050.00--10148.44%
LB190920C000300002019-09-04 9:31AM EDT30.000.050.000.050.00-102,739170.31%
LB190920C000325002019-08-21 9:39AM EDT32.500.030.000.050.00-177196.88%
LB190920C000350002019-07-22 9:30AM EDT35.000.070.000.000.00-22050.00%
LB190920C000375002019-08-01 1:41PM EDT37.500.030.000.050.00-11240.63%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LB190920P000140002019-09-09 10:22AM EDT14.000.030.000.050.00-216142.19%
LB190920P000145002019-09-04 9:33AM EDT14.500.250.000.050.00-215128.13%
LB190920P000150002019-09-10 12:35PM EDT15.000.020.000.050.00-31,796115.63%
LB190920P000155002019-09-11 10:24AM EDT15.500.100.000.050.00-104,158103.13%
LB190920P000165002019-09-13 2:30PM EDT16.500.070.000.050.00-111,22278.13%
LB190920P000170002019-09-12 3:50PM EDT17.000.080.000.100.00-361,99176.56%
LB190920P000175002019-09-16 10:16AM EDT17.500.050.000.10-0.05-50.00%724,61663.28%
LB190920P000180002019-09-16 10:37AM EDT18.000.100.050.10-0.05-33.33%241,56455.86%
LB190920P000190002019-09-16 10:05AM EDT19.000.360.250.40-0.24-40.00%366756.45%
LB190920P000195002019-09-16 10:37AM EDT19.500.550.450.65-0.20-26.67%114855.66%
LB190920P000200002019-09-12 3:50PM EDT20.000.750.800.950.00-47,03057.81%
LB190920P000205002019-08-27 2:52PM EDT20.503.751.201.350.00-1462.11%
LB190920P000210002019-08-27 2:52PM EDT21.004.811.651.800.00-2068.36%
LB190920P000215002019-08-29 1:46PM EDT21.504.852.102.250.00-1171.09%
LB190920P000220002019-08-23 9:34AM EDT22.003.532.552.750.00-3075.78%
LB190920P000225002019-09-11 9:49AM EDT22.503.453.003.300.00-767485.55%
LB190920P000230002019-08-27 3:26PM EDT23.006.983.603.800.00-30108.98%
LB190920P000235002019-08-27 9:53AM EDT23.506.764.104.300.00-20118.75%
LB190920P000250002019-09-11 11:11AM EDT25.006.275.505.800.00-2423128.91%
LB190920P000255002019-08-26 9:49AM EDT25.507.776.006.600.00--0180.08%
LB190920P000275002019-08-26 10:31AM EDT27.5010.507.908.500.00-82,480185.16%
LB190920P000300002019-09-12 9:47AM EDT30.0011.2610.1011.600.00-70263.67%