U.S. markets closed
S&P Futures
4,238.50+2.25(+0.05%)Dow Futures
33,868.00+33.00(+0.10%)Nasdaq Futures
14,278.75+20.50(+0.14%)
Lumber Liquidators Holdings, Inc. (LL)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
20.71+0.28 (+1.37%)
At close: 4:00PM EDT
20.70 -0.01 (-0.05%)
After hours: 07:55PM EDT
After hours: 07:55PM EDT
CallsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL210625C00015000 | 2021-05-18 1:07PM EDT | 15.00 | 9.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LL210625C00019000 | 2021-06-17 12:01PM EDT | 19.00 | 1.33 | 1.65 | 2.20 | -2.77 | -67.56% | 1 | 1 | 110.55% |
| LL210625C00019500 | 2021-06-18 12:35PM EDT | 19.50 | 1.10 | 1.10 | 1.60 | 0.00 | - | 2 | 2 | 75.00% |
| LL210625C00020000 | 2021-06-21 1:46PM EDT | 20.00 | 0.75 | 0.75 | 1.05 | 0.00 | - | 4 | 8 | 62.50% |
| LL210625C00020500 | 2021-06-22 2:00PM EDT | 20.50 | 0.30 | 0.40 | 0.55 | -0.08 | -21.05% | 3 | 68 | 58.59% |
| LL210625C00021000 | 2021-06-22 3:53PM EDT | 21.00 | 0.26 | 0.15 | 0.30 | +0.09 | +52.94% | 22 | 172 | 57.03% |
| LL210625C00021500 | 2021-06-22 3:19PM EDT | 21.50 | 0.07 | 0.05 | 0.10 | -0.02 | -22.22% | 72 | 227 | 48.05% |
| LL210625C00022000 | 2021-06-22 2:08PM EDT | 22.00 | 0.04 | 0.00 | 0.10 | -0.01 | -20.00% | 1 | 56 | 52.73% |
| LL210625C00022500 | 2021-06-21 9:58AM EDT | 22.50 | 0.04 | 0.00 | 0.05 | +0.02 | +100.00% | 1 | 46 | 56.25% |
| LL210625C00023000 | 2021-06-21 11:45AM EDT | 23.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 9 | 64 | 68.75% |
| LL210625C00023500 | 2021-06-16 3:37PM EDT | 23.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 32 | 79.69% |
| LL210625C00024000 | 2021-06-17 11:31AM EDT | 24.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 1 | 78 | 102.34% |
| LL210625C00024500 | 2021-06-15 9:34AM EDT | 24.50 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 13 | 99.22% |
| LL210625C00025000 | 2021-06-21 2:07PM EDT | 25.00 | 0.03 | 0.00 | 0.30 | 0.00 | - | 5 | 58 | 159.77% |
| LL210625C00025500 | 2021-06-07 9:38AM EDT | 25.50 | 0.42 | 0.00 | 4.10 | 0.00 | - | 1 | 3 | 483.79% |
| LL210625C00026000 | 2021-06-08 2:52PM EDT | 26.00 | 0.20 | 0.00 | 0.05 | 0.00 | - | 10 | 12 | 128.13% |
| LL210625C00026500 | 2021-06-15 10:16AM EDT | 26.50 | 0.02 | 0.00 | 4.10 | 0.00 | - | 1 | 0 | 516.21% |
| LL210625C00027000 | 2021-06-07 9:38AM EDT | 27.00 | 0.29 | 0.00 | 0.05 | 0.00 | - | 1 | 3 | 145.31% |
| LL210625C00027500 | 2021-05-25 10:36AM EDT | 27.50 | 0.05 | 0.00 | 4.10 | 0.00 | - | 3 | 9 | 546.09% |
| LL210625C00028000 | 2021-05-14 10:29AM EDT | 28.00 | 0.30 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 285.94% |
| LL210625C00029000 | 2021-05-10 1:38PM EDT | 29.00 | 0.90 | 0.00 | 0.75 | 0.00 | - | 5 | 6 | 307.42% |
| LL210625C00035000 | 2021-05-10 1:03PM EDT | 35.00 | 0.15 | 0.00 | 0.75 | 0.00 | - | - | 1 | 416.02% |
PutsforJune 25, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL210625P00017000 | 2021-05-17 12:10AM EDT | 17.00 | 0.21 | 0.00 | 0.10 | 0.00 | - | - | 2 | 134.38% |
| LL210625P00017500 | 2021-05-20 1:54PM EDT | 17.50 | 0.32 | 0.00 | 0.15 | 0.00 | - | - | 3 | 128.91% |
| LL210625P00018000 | 2021-06-04 2:07PM EDT | 18.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 17 | 101.56% |
| LL210625P00018500 | 2021-06-21 1:30PM EDT | 18.50 | 0.07 | 0.00 | 0.30 | 0.00 | - | 15 | 16 | 116.41% |
| LL210625P00019000 | 2021-06-18 3:31PM EDT | 19.00 | 0.14 | 0.00 | 0.15 | 0.00 | - | 4 | 13 | 77.73% |
| LL210625P00019500 | 2021-06-22 2:06PM EDT | 19.50 | 0.08 | 0.00 | 0.20 | -0.09 | -52.94% | 11 | 12 | 66.41% |
| LL210625P00020000 | 2021-06-22 3:31PM EDT | 20.00 | 0.13 | 0.10 | 0.20 | -0.17 | -56.67% | 6 | 184 | 55.86% |
| LL210625P00020500 | 2021-06-22 3:31PM EDT | 20.50 | 0.27 | 0.20 | 0.30 | -0.17 | -38.64% | 2 | 29 | 53.13% |
| LL210625P00021000 | 2021-06-22 3:35PM EDT | 21.00 | 0.47 | 0.45 | 0.65 | -0.63 | -57.27% | 5 | 354 | 51.56% |
| LL210625P00021500 | 2021-06-22 9:30AM EDT | 21.50 | 1.50 | 0.75 | 0.95 | +0.50 | +50.00% | 10 | 157 | 58.79% |
| LL210625P00022000 | 2021-06-21 10:38AM EDT | 22.00 | 1.60 | 1.15 | 1.55 | 0.00 | - | 3 | 11 | 55.47% |
| LL210625P00022500 | 2021-06-22 10:33AM EDT | 22.50 | 2.25 | 1.65 | 2.10 | +1.57 | +230.88% | 2 | 30 | 76.56% |
| LL210625P00023000 | 2021-06-22 3:09PM EDT | 23.00 | 2.40 | 1.90 | 2.70 | -0.05 | -2.04% | 2 | 27 | 57.81% |
| LL210625P00023500 | 2021-06-09 12:16PM EDT | 23.50 | 1.15 | 1.00 | 5.50 | 0.00 | - | 1 | 0 | 181.25% |
| LL210625P00024000 | 2021-06-08 2:11PM EDT | 24.00 | 1.55 | 1.55 | 5.90 | 0.00 | - | 1 | 0 | 193.36% |
| LL210625P00024500 | 2021-06-07 11:22AM EDT | 24.50 | 2.20 | 2.05 | 6.10 | 0.00 | - | 1 | 1 | 179.30% |
| LL210625P00025000 | 2021-06-03 11:44AM EDT | 25.00 | 2.83 | 2.55 | 6.90 | 0.00 | - | 1 | 2 | 223.05% |
| LL210625P00025500 | 2021-05-19 10:38AM EDT | 25.50 | 3.20 | 3.20 | 7.30 | 0.00 | - | 1 | 1 | 241.80% |
© 2021 Verizon Media. All rights reserved.
