LL - Lumber Liquidators Holdings, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LL190118C000030002018-09-21 10:58PM EST3.0024.867.209.800.00-401,768.75%
LL190118C000050002018-09-07 11:43AM EST5.0012.186.206.400.00-12931.25%
LL190118C000070002018-11-02 8:42AM EST7.005.604.104.900.00+100.00%11734.38%
LL190118C000080002018-12-27 1:20PM EST8.001.803.103.800.00-22517.19%
LL190118C000090002019-01-17 12:31PM EST9.002.302.152.40+0.32+16.16%510325.00%
LL190118C000095002019-01-17 3:18PM EST9.501.701.651.95-0.10-5.56%1062310.94%
LL190118C000100002019-01-17 10:07AM EST10.001.151.151.50+0.15+15.00%101,499279.69%
LL190118C000105002019-01-17 3:00PM EST10.500.800.700.90+0.30+60.00%16104145.31%
LL190118C000110002019-01-17 3:57PM EST11.000.310.200.40+0.03+10.71%2345682.03%
LL190118C000115002019-01-16 11:56AM EST11.500.110.000.100.00-10034871.88%
LL190118C000120002019-01-17 10:11AM EST12.000.300.000.30+0.20+200.00%1315164.06%
LL190118C000130002019-01-17 10:11AM EST13.000.010.000.050.00-1505165.63%
LL190118C000140002019-01-10 11:10AM EST14.000.030.000.050.00-10242231.25%
LL190118C000150002018-12-12 3:02PM EST15.000.050.000.050.00-5307290.63%
LL190118C000160002018-12-06 11:16AM EST16.000.050.000.350.00-10177518.75%
LL190118C000170002018-12-12 9:35AM EST17.000.110.000.200.00-10480506.25%
LL190118C000180002018-12-28 11:40AM EST18.000.080.000.350.00-286318634.38%
LL190118C000190002018-10-11 12:20PM EST19.000.400.000.150.00-25.00%136571.88%
LL190118C000200002018-12-27 3:52PM EST20.000.050.000.050.00-15621512.50%
LL190118C000210002018-11-05 10:41AM EST21.000.040.000.350.00-10162778.13%
LL190118C000220002018-12-10 1:43PM EST22.000.020.000.050.00-10493581.25%
LL190118C000230002018-11-01 2:42PM EST23.000.030.000.350.00-66.67%10120857.81%
LL190118C000240002018-10-16 9:09AM EST24.000.050.000.150.00-310762.50%
LL190118C000250002018-12-28 11:41AM EST25.000.140.000.100.00-80536743.75%
LL190118C000260002018-10-09 1:25PM EST26.000.050.000.150.00-460.00%126825.00%
LL190118C000270002018-10-24 8:30AM EST27.000.050.000.050.00-1255725.00%
LL190118C000280002018-08-14 8:55AM EST28.000.550.000.150.00-259881.25%
LL190118C000290002018-10-15 8:30AM EST29.000.380.000.150.00-562906.25%
LL190118C000300002018-12-28 9:57AM EST30.000.020.000.050.00-10870793.75%
LL190118C000310002018-09-19 9:11AM EST31.000.100.000.100.00-15900.00%
LL190118C000320002018-07-31 1:59PM EST32.000.300.000.150.00-611978.13%
LL190118C000350002018-12-28 11:44AM EST35.000.040.000.050.00-881,177900.00%
LL190118C000360002018-11-01 12:27PM EST36.000.950.000.150.00-5201,062.50%
LL190118C000370002018-10-10 1:35PM EST37.000.050.000.150.00-1,800.00%10101,081.25%
LL190118C000400002018-12-28 11:41AM EST40.000.030.000.050.00-1001,654987.50%
LL190118C000450002019-01-03 10:46AM EST45.000.050.000.050.00-41071,062.50%
LL190118C000500002018-07-16 1:56PM EST50.000.100.000.050.00-10851,125.00%
LL190118C000550002018-12-21 12:17PM EST55.000.040.000.050.00-11331,181.25%
LL190118C000600002018-09-21 10:58PM EST60.000.150.000.350.00-51661,596.88%
PutsforJanuary 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LL190118P000050002018-10-29 9:23AM EST5.000.110.000.200.00-181,006.25%
LL190118P000070002018-11-16 12:57PM EST7.000.050.000.200.00-55640.63%
LL190118P000080002018-12-10 12:40PM EST8.000.150.000.200.00-5547493.75%
LL190118P000085002019-01-03 10:31AM EST8.500.250.000.350.00-100100500.00%
LL190118P000090002019-01-09 1:47PM EST9.000.020.000.350.00-2150425.00%
LL190118P000095002019-01-08 12:53PM EST9.500.050.000.350.00-1262353.13%
LL190118P000100002019-01-17 10:13AM EST10.000.050.000.200.00-1146231.25%
LL190118P000105002019-01-16 10:04AM EST10.500.050.000.200.00-1032166.41%
LL190118P000110002019-01-17 10:23AM EST11.000.050.000.05-0.02-28.57%733954.69%
LL190118P000115002019-01-17 11:50AM EST11.500.250.000.30-0.30-54.55%682085.94%
LL190118P000120002019-01-15 9:49AM EST12.001.300.550.850.00-1029390.63%
LL190118P000130002019-01-16 11:14AM EST13.001.741.601.850.00-2614198.44%
LL190118P000140002019-01-11 3:36PM EST14.003.102.552.850.00-1426240.63%
LL190118P000150002019-01-15 1:57PM EST15.003.943.603.800.00-5131300.00%
LL190118P000160002018-12-13 12:17PM EST16.006.074.604.800.00-2052353.13%
LL190118P000170002019-01-17 11:47AM EST17.005.805.505.90-0.50-7.94%2131403.13%
LL190118P000180002018-12-21 10:06AM EST18.007.806.607.000.00-922590.63%
LL190118P000190002019-01-11 3:31PM EST19.008.107.208.600.00-12734.38%
LL190118P000200002019-01-09 11:35AM EST20.009.008.009.500.00-323621.88%
LL190118P000210002018-08-17 11:55AM EST21.004.709.3010.100.00-20562.50%
LL190118P000220002018-11-13 12:12PM EST22.009.8010.6011.100.00-24626825.00%
LL190118P000230002018-08-06 11:03AM EST23.004.8010.8012.700.00-30737.50%
LL190118P000240002018-11-01 12:27PM EST24.003.5012.6013.300.00-100993.75%
LL190118P000250002018-11-20 10:36AM EST25.0012.4013.0014.600.00-31875.00%
LL190118P000260002018-11-01 12:27PM EST26.004.5014.5015.800.00-101,218.75%
LL190118P000270002018-11-19 2:12PM EST27.0014.7015.3016.600.00-121,098.44%
LL190118P000280002018-11-01 3:42PM EST28.008.5515.4017.200.00-401,321.88%
LL190118P000290002018-08-17 8:31AM EST29.0011.8017.6019.100.00-201,450.00%
LL190118P000300002018-08-17 2:46PM EST30.0012.8018.6019.000.00-3101,021.88%
LL190118P000310002018-08-17 8:31AM EST31.0013.8019.0020.400.00-20837.50%
LL190118P000350002018-08-03 9:20AM EST35.0015.8022.6025.500.00-1401,406.25%
LL190118P000360002018-12-14 11:55PM EST36.0025.0024.6025.300.00-501,339.06%
LL190118P000400002018-11-01 12:27PM EST40.0018.2028.2029.300.00-1051,150.00%
LL190118P000450002018-09-21 10:58PM EST45.0020.1333.1034.300.00-2001,081.25%
LL190118P000500002018-11-01 12:27PM EST50.0026.6237.5040.800.00-101,778.13%