LL - Lumber Liquidators Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL180727C00022000 | 2018-07-05 11:23AM EDT | 22.00 | 3.10 | 3.30 | 3.70 | +3.10 | +100.00% | 2 | 2 | 65.63% |
| LL180727C00022500 | 2018-07-16 12:42PM EDT | 22.50 | 3.40 | 2.85 | 3.30 | +3.40 | +102.41% | 10 | 10 | 79.69% |
| LL180727C00023000 | 2018-06-11 1:19PM EDT | 23.00 | 2.66 | 2.35 | 2.75 | +2.66 | +100.00% | 1 | 11 | 63.67% |
| LL180727C00023500 | 2018-06-08 4:04PM EDT | 23.50 | 1.80 | 1.95 | 2.25 | +1.80 | +100.00% | 11 | 11 | 62.31% |
| LL180727C00024500 | 2018-07-06 1:46PM EDT | 24.50 | 1.80 | 1.20 | 1.45 | +1.80 | +100.00% | 2 | 7 | 62.89% |
| LL180727C00025000 | 2018-07-16 10:53AM EDT | 25.00 | 1.20 | 0.85 | 1.10 | +1.20 | +87.59% | 5 | 13 | 60.16% |
| LL180727C00025500 | 2018-07-20 3:59PM EDT | 25.50 | 0.55 | 0.50 | 0.65 | -0.25 | -31.25% | 20 | 6 | 55.47% |
| LL180727C00026000 | 2018-07-20 3:48PM EDT | 26.00 | 0.40 | 0.30 | 0.45 | -0.31 | -43.66% | 20 | 14 | 56.45% |
| LL180727C00026500 | 2018-07-20 11:36AM EDT | 26.50 | 0.20 | 0.15 | 0.25 | -0.30 | -60.00% | 2 | 11 | 52.15% |
| LL180727C00027000 | 2018-07-17 2:22PM EDT | 27.00 | 0.15 | 0.05 | 0.15 | 0.00 | - | 1 | 57 | 52.54% |
| LL180727C00027500 | 2018-07-10 11:02AM EDT | 27.50 | 0.55 | 0.05 | 0.20 | +0.55 | +100.00% | 50 | 60 | 58.98% |
| LL180727C00028000 | 2018-06-27 10:26AM EDT | 28.00 | 0.55 | 0.05 | 0.15 | +0.55 | +100.00% | 5 | 5 | 64.06% |
| LL180727C00028500 | 2018-07-17 12:58PM EDT | 28.50 | 0.05 | 0.35 | 0.05 | 0.00 | - | 34 | 34 | 88.67% |
| LL180727C00030000 | 2018-07-13 9:46AM EDT | 30.00 | 0.05 | 0.00 | 0.10 | +0.05 | +100.00% | 10 | 2 | 82.81% |
PutsforJuly 27, 2018
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL180727P00022500 | 2018-07-19 12:31PM EDT | 22.50 | 0.04 | 0.00 | 0.05 | 0.00 | - | 34 | 5 | 59.38% |
| LL180727P00024000 | 2018-07-20 11:52AM EDT | 24.00 | 0.09 | 0.05 | 0.15 | -0.01 | -10.00% | 10 | 8 | 54.69% |
| LL180727P00024500 | 2018-07-20 11:50PM EDT | 24.50 | 0.25 | 0.10 | 0.20 | 0.00 | - | 4 | 4 | 47.85% |
| LL180727P00025000 | 2018-07-12 9:30AM EDT | 25.00 | 0.75 | 0.45 | 0.60 | +0.75 | +100.00% | 10 | 13 | 62.89% |
| LL180727P00025500 | 2018-07-19 3:36PM EDT | 25.50 | 0.30 | 0.45 | 0.60 | 0.00 | - | 3 | 135 | 49.61% |
| LL180727P00026000 | 2018-07-20 3:49PM EDT | 26.00 | 0.71 | 0.70 | 0.85 | -0.14 | -16.47% | 15 | 3 | 45.90% |
| LL180727P00027000 | 2018-07-20 9:49AM EDT | 27.00 | 1.20 | 1.35 | 1.65 | +0.10 | +9.09% | 5 | 11 | 50.00% |
