LL - Lumber Liquidators Holdings, Inc.
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL181026C00012000 | 2018-10-19 11:58PM EDT | 12.00 | 0.57 | 0.45 | 0.65 | 0.00 | - | 6 | 0 | 54.69% |
| LL181026C00013000 | 2018-10-19 2:44PM EDT | 13.00 | 0.13 | 0.05 | 0.20 | -0.32 | -71.11% | 8 | 2 | 52.73% |
| LL181026C00013500 | 2018-10-19 11:58PM EDT | 13.50 | 0.10 | 0.00 | 0.20 | 0.00 | - | 155 | 1 | 66.41% |
| LL181026C00014000 | 2018-10-18 3:09PM EDT | 14.00 | 0.11 | 0.00 | 0.10 | 0.00 | - | 10 | 63 | 67.97% |
| LL181026C00014500 | 2018-10-18 3:09PM EDT | 14.50 | 0.08 | 0.00 | 0.20 | 0.00 | - | 10 | 29 | 97.66% |
| LL181026C00015000 | 2018-10-15 2:07PM EDT | 15.00 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 66 | 81.25% |
| LL181026C00015500 | 2018-10-16 12:08PM EDT | 15.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 11 | 55 | 92.19% |
| LL181026C00016000 | 2018-10-16 2:40PM EDT | 16.00 | 0.05 | 0.00 | 0.15 | 0.00 | -50.00% | 2 | 16 | 127.34% |
| LL181026C00016500 | 2018-10-16 2:40PM EDT | 16.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 1 | 124 | 126.56% |
| LL181026C00017000 | 2018-10-16 2:40PM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | -100.00% | 1 | 12 | 136.72% |
| LL181026C00017500 | 2018-10-16 2:40PM EDT | 17.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 37 | 168.75% |
| LL181026C00018000 | 2018-10-16 2:40PM EDT | 18.00 | 0.40 | 0.00 | 0.10 | 0.00 | - | 5 | 55 | 155.47% |
| LL181026C00018500 | 2018-10-16 2:40PM EDT | 18.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 18 | 145.31% |
| LL181026C00019000 | 2018-10-16 2:40PM EDT | 19.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 197.66% |
| LL181026C00019500 | 2018-10-16 2:40PM EDT | 19.50 | 0.50 | 0.15 | 0.10 | 0.00 | - | 1 | 1 | 216.41% |
| LL181026C00020000 | 2018-10-16 2:40PM EDT | 20.00 | 0.04 | 0.00 | 0.05 | 0.00 | -69.23% | 44 | 54 | 168.75% |
PutsforOctober 26, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL181026P00010500 | 2018-10-16 2:41PM EDT | 10.50 | 0.05 | 0.00 | 0.20 | 0.00 | - | 1 | 1 | 100.78% |
| LL181026P00012500 | 2018-10-19 11:44PM EDT | 12.50 | 0.55 | 0.40 | 0.55 | 0.00 | - | 60 | 32 | 55.08% |
| LL181026P00013000 | 2018-10-19 11:44PM EDT | 13.00 | 0.40 | 0.70 | 0.90 | 0.00 | - | 16 | 16 | 51.95% |
| LL181026P00013500 | 2018-10-15 9:32AM EDT | 13.50 | 0.65 | 1.10 | 1.35 | 0.00 | - | 16 | 17 | 51.95% |
| LL181026P00014000 | 2018-10-16 2:41PM EDT | 14.00 | 0.75 | 0.55 | 0.80 | 0.00 | +100.00% | 77 | 77 | 0.00% |
| LL181026P00014500 | 2018-10-16 2:41PM EDT | 14.50 | 1.00 | 1.15 | 1.40 | 0.00 | +5.00% | 2 | 48 | 0.00% |
| LL181026P00015000 | 2018-10-16 2:41PM EDT | 15.00 | 2.00 | 1.70 | 2.00 | 0.00 | +100.00% | 20 | 3 | 0.00% |
| LL181026P00015500 | 2018-10-15 3:25PM EDT | 15.50 | 2.30 | 2.70 | 3.30 | 0.00 | - | 5 | 12 | 130.47% |
| LL181026P00016000 | 2018-10-16 2:41PM EDT | 16.00 | 1.95 | 2.10 | 2.80 | 0.00 | - | 40 | 65 | 0.00% |
| LL181026P00017000 | 2018-10-16 2:41PM EDT | 17.00 | 3.32 | 2.10 | 3.70 | 0.00 | +77.41% | 1 | 1 | 0.00% |
| LL181026P00017500 | 2018-10-16 2:41PM EDT | 17.50 | 0.85 | 2.40 | 4.30 | 0.00 | - | 11 | 11 | 0.00% |
| LL181026P00018000 | 2018-10-16 2:41PM EDT | 18.00 | 1.12 | 3.00 | 4.70 | 0.00 | - | 40 | 40 | 0.00% |
| LL181026P00019000 | 2018-10-16 2:41PM EDT | 19.00 | 4.70 | 3.50 | 6.80 | 0.00 | - | 1 | 5 | 205.47% |
| LL181026P00019500 | 2018-10-16 2:41PM EDT | 19.50 | 2.38 | 3.50 | 7.80 | 0.00 | - | 3 | 3 | 338.67% |
