LL - Lumber Liquidators Holdings, Inc.
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL200131C00007000 | 2020-01-28 1:19PM EST | 7.00 | 0.60 | 0.55 | 0.60 | +0.28 | +87.50% | 33 | 106 | 85.94% |
| LL200131C00007500 | 2020-01-28 12:55PM EST | 7.50 | 0.23 | 0.15 | 0.25 | +0.13 | +130.00% | 125 | 60 | 65.63% |
| LL200131C00008000 | 2020-01-28 10:10AM EST | 8.00 | 0.03 | 0.05 | 0.05 | -0.02 | -40.00% | 30 | 95 | 66.41% |
| LL200131C00008500 | 2020-01-27 11:07AM EST | 8.50 | 0.03 | 0.05 | 0.05 | 0.00 | - | - | 65 | 102.34% |
| LL200131C00009000 | 2020-01-21 3:41PM EST | 9.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 3 | 11 | 132.81% |
| LL200131C00009500 | 2020-01-24 11:44AM EST | 9.50 | 0.02 | 0.25 | 0.10 | 0.00 | - | 1 | 12 | 231.25% |
| LL200131C00010000 | 2020-01-17 3:50PM EST | 10.00 | 0.10 | 0.10 | 0.05 | 0.00 | - | 160 | 155 | 204.69% |
| LL200131C00010500 | 2020-01-15 3:23PM EST | 10.50 | 0.10 | 0.00 | 0.15 | 0.00 | - | 1 | 40 | 228.13% |
| LL200131C00011000 | 2019-12-31 3:28PM EST | 11.00 | 0.20 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 299.22% |
| LL200131C00011500 | 2020-01-06 10:45AM EST | 11.50 | 0.05 | 0.00 | 0.15 | 0.00 | - | 20 | 85 | 271.88% |
| LL200131C00012000 | 2019-12-16 12:13AM EST | 12.00 | 0.35 | 0.00 | 0.10 | 0.00 | - | - | 0 | 267.19% |
| LL200131C00012500 | 2019-12-16 12:13AM EST | 12.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | - | 0 | 284.38% |
PutsforJanuary 31, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL200131P00007000 | 2020-01-28 9:42AM EST | 7.00 | 0.10 | - | - | 0.00 | - | - | 7 | 0.00% |
| LL200131P00007500 | 2020-01-27 2:39PM EST | 7.50 | 0.12 | 0.15 | 0.20 | -0.18 | -60.00% | 1 | 41 | 54.30% |
| LL200131P00008000 | 2020-01-27 3:12PM EST | 8.00 | 0.75 | 0.45 | 0.55 | 0.00 | - | 1 | 50 | 61.72% |
| LL200131P00008500 | 2020-01-21 10:53AM EST | 8.50 | 0.25 | 0.90 | 1.05 | 0.00 | - | 1 | 31 | 96.88% |
| LL200131P00009000 | 2020-01-22 12:40PM EST | 9.00 | 1.40 | 1.40 | 1.55 | 0.00 | - | 1 | 12 | 126.56% |
| LL200131P00009500 | 2020-01-14 1:45PM EST | 9.50 | 0.55 | 1.90 | 2.05 | 0.00 | - | 15 | 0 | 153.13% |
| LL200131P00010000 | 2020-01-21 3:59PM EST | 10.00 | 1.77 | 2.40 | 2.65 | 0.00 | - | 5 | 5 | 146.88% |
| LL200131P00011000 | 2020-01-21 11:11AM EST | 11.00 | 2.45 | 3.40 | 3.60 | 0.00 | - | - | 2 | 262.50% |