UK markets open in 3 hours 34 minutes
NIKKEI 225
26,851.15 +191.40 (+0.72%) HANG SENG
20,482.78 -119.74 (-0.58%) CRUDE OIL
113.48 +1.08 (+0.96%) GOLD FUTURES
1,808.00 -10.90 (-0.60%) DOW
32,654.59 +431.17 (+1.34%) BTC-GBP
23,981.24 -341.66 (-1.40%)
Lumber Liquidators Holdings, Inc. (LL)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL220520C00010000 | 2022-04-22 9:51AM EDT | 10.00 | 4.22 | 1.20 | 2.35 | 0.00 | - | 2 | 1 | 249.61% |
| LL220520C00011000 | 2022-04-27 2:12PM EDT | 11.00 | 2.80 | 0.40 | 1.05 | 0.00 | - | 4 | 4 | 133.20% |
| LL220520C00011500 | 2022-05-16 12:06AM EDT | 11.50 | 0.30 | 0.10 | 0.25 | 0.00 | - | - | 80 | 59.77% |
| LL220520C00012000 | 2022-05-16 10:11AM EDT | 12.00 | 0.14 | 0.00 | 0.10 | 0.00 | - | 24 | 70 | 60.16% |
| LL220520C00012500 | 2022-05-16 10:46AM EDT | 12.50 | 0.05 | 0.00 | 0.55 | 0.00 | - | 12 | 22 | 164.84% |
| LL220520C00013000 | 2022-05-10 1:49PM EDT | 13.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 22 | 111 | 95.31% |
| LL220520C00013500 | 2022-05-04 12:22PM EDT | 13.50 | 0.35 | 0.00 | 0.05 | 0.00 | - | 3 | 21 | 115.63% |
| LL220520C00014000 | 2022-05-10 10:05AM EDT | 14.00 | 0.15 | 0.00 | 0.05 | 0.00 | - | 3 | 390 | 132.81% |
| LL220520C00015000 | 2022-05-13 12:22PM EDT | 15.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 433 | 190.63% |
| LL220520C00016000 | 2022-05-17 10:54AM EDT | 16.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 2 | 454 | 196.88% |
| LL220520C00016500 | 2022-05-03 3:34PM EDT | 16.50 | 0.30 | 0.00 | 0.10 | 0.00 | - | 20 | 20 | 239.06% |
| LL220520C00017000 | 2022-05-04 11:46AM EDT | 17.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 6 | 523 | 253.13% |
| LL220520C00017500 | 2022-05-02 1:46PM EDT | 17.50 | 0.10 | 0.00 | 0.10 | 0.00 | - | 104 | 100 | 267.19% |
| LL220520C00018000 | 2022-05-02 2:53PM EDT | 18.00 | 0.09 | 0.00 | 0.10 | 0.00 | - | 1 | 137 | 281.25% |
| LL220520C00019000 | 2022-03-21 10:23AM EDT | 19.00 | 0.20 | 0.00 | 0.10 | 0.00 | - | 2 | 106 | 306.25% |
| LL220520C00020000 | 2022-05-02 10:56AM EDT | 20.00 | 0.10 | 0.00 | 0.10 | 0.00 | - | 50 | 89 | 331.25% |
| LL220520C00021000 | 2022-05-04 9:31AM EDT | 21.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 84 | 353.13% |
| LL220520C00022000 | 2022-04-05 2:04PM EDT | 22.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 1 | 16 | 421.88% |
| LL220520C00023000 | 2022-04-20 10:05AM EDT | 23.00 | 0.03 | 0.00 | 0.75 | 0.00 | - | 1 | 13 | 593.75% |
| LL220520C00024000 | 2022-04-12 3:03PM EDT | 24.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 13 | 24 | 617.19% |
| LL220520C00025000 | 2022-02-23 10:34AM EDT | 25.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 25 | 428.13% |
| LL220520C00026000 | 2021-12-08 4:25PM EDT | 26.00 | 0.35 | 0.10 | 0.20 | 0.00 | - | 2 | 5 | 539.06% |
| LL220520C00027000 | 2021-11-10 8:01AM EDT | 27.00 | 1.10 | 0.15 | 0.50 | 0.00 | - | 28 | 28 | 656.25% |
| LL220520C00030000 | 2021-12-29 4:11PM EDT | 30.00 | 0.11 | 0.00 | 0.30 | 0.00 | - | 2 | 2 | 604.69% |
| LL220520C00035000 | 2022-04-08 9:57AM EDT | 35.00 | 0.05 | 0.00 | 0.75 | 0.00 | - | 1 | 0 | 809.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LL220520P00010000 | 2022-04-28 12:38PM EDT | 10.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 10 | 23 | 92.19% |
| LL220520P00011000 | 2022-05-17 11:47AM EDT | 11.00 | 0.22 | 0.05 | 0.20 | +0.07 | +46.67% | 5 | 18 | 64.45% |
| LL220520P00011500 | 2022-05-16 3:09PM EDT | 11.50 | 0.45 | 0.30 | 0.75 | 0.00 | - | 8 | 15 | 106.64% |
| LL220520P00012000 | 2022-05-04 2:57PM EDT | 12.00 | 0.23 | 0.65 | 0.85 | 0.00 | - | 10 | 150 | 75.00% |
| LL220520P00012500 | 2022-05-10 3:47PM EDT | 12.50 | 1.55 | 0.55 | 1.30 | 0.00 | - | 2 | 8 | 123.05% |
| LL220520P00013000 | 2022-05-13 11:36AM EDT | 13.00 | 1.45 | 1.55 | 2.45 | 0.00 | - | 1 | 963 | 216.02% |
| LL220520P00013500 | 2022-05-09 11:05AM EDT | 13.50 | 1.30 | 1.35 | 2.90 | 0.00 | - | 2 | 4 | 357.03% |
| LL220520P00014000 | 2022-05-16 10:18AM EDT | 14.00 | 2.69 | 2.55 | 3.30 | 0.00 | - | 3 | 204 | 248.44% |
| LL220520P00015000 | 2022-05-04 2:04PM EDT | 15.00 | 2.60 | 3.40 | 3.90 | 0.00 | - | 11 | 532 | 285.94% |
| LL220520P00016000 | 2022-05-13 9:30AM EDT | 16.00 | 4.83 | 4.10 | 4.80 | +0.26 | +5.69% | 10 | 374 | 281.25% |
| LL220520P00017000 | 2022-05-13 1:03PM EDT | 17.00 | 5.45 | 5.00 | 6.00 | 0.00 | - | 3 | 65 | 403.13% |
| LL220520P00018000 | 2022-04-27 11:00AM EDT | 18.00 | 4.60 | 6.50 | 7.30 | 0.00 | - | 3 | 3 | 396.88% |
| LL220520P00019000 | 2022-03-18 1:51PM EDT | 19.00 | 3.58 | 2.50 | 7.20 | 0.00 | - | 1 | 74 | 0.00% |
| LL220520P00020000 | 2022-03-18 10:13AM EDT | 20.00 | 4.50 | 3.60 | 8.10 | 0.00 | - | 10 | 64 | 0.00% |
| LL220520P00022000 | 2021-11-10 8:01AM EDT | 22.00 | 5.00 | 5.10 | 6.40 | 0.00 | - | - | 0 | 0.00% |
| LL220520P00023000 | 2022-01-06 11:08AM EDT | 23.00 | 6.50 | 6.80 | 11.40 | 0.00 | - | 1 | 0 | 0.00% |
| LL220520P00025000 | 2021-10-21 10:21AM EDT | 25.00 | 7.30 | 8.00 | 9.00 | 0.00 | - | - | 2 | 0.00% |
| LL220520P00030000 | 2021-12-17 10:45AM EDT | 30.00 | 13.60 | 12.90 | 15.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
