L Brands, Inc. (LB)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
67.29+1.35 (+2.05%)
At close: 4:03PM EDT
67.12 -0.17 (-0.25%)
After hours: 6:15PM EDT
Callsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LB210507C00030000 | 2021-05-04 11:57AM EDT | 30.00 | 34.70 | 36.65 | 37.85 | 0.00 | - | 1 | 2 | 982.03% |
| LB210507C00054000 | 2021-03-31 3:06PM EDT | 54.00 | 13.40 | 9.60 | 13.95 | 0.00 | - | 6 | 6 | 357.03% |
| LB210507C00059000 | 2021-05-07 9:33AM EDT | 59.00 | 6.85 | 8.15 | 8.55 | +0.05 | +0.74% | 2 | 9 | 137.50% |
| LB210507C00060000 | 2021-05-05 1:33PM EDT | 60.00 | 5.77 | 7.05 | 7.55 | 0.00 | - | 4 | 10 | 93.75% |
| LB210507C00061000 | 2021-05-06 12:10PM EDT | 61.00 | 4.47 | 6.10 | 6.50 | 0.00 | - | 3 | 11 | 81.25% |
| LB210507C00062000 | 2021-04-08 10:09AM EDT | 62.00 | 6.27 | 4.80 | 5.45 | 0.00 | - | 2 | 11 | 116.02% |
| LB210507C00063000 | 2021-05-05 10:04AM EDT | 63.00 | 2.67 | 4.10 | 4.50 | 0.00 | - | 1 | 44 | 57.81% |
| LB210507C00064000 | 2021-05-07 3:37PM EDT | 64.00 | 3.17 | 3.15 | 3.50 | +1.62 | +104.52% | 25 | 68 | 56.25% |
| LB210507C00065000 | 2021-05-07 1:34PM EDT | 65.00 | 2.20 | 1.81 | 2.49 | +1.22 | +124.49% | 51 | 614 | 67.19% |
| LB210507C00066000 | 2021-05-07 3:40PM EDT | 66.00 | 1.24 | 1.10 | 1.49 | +0.67 | +117.54% | 66 | 152 | 46.88% |
| LB210507C00067000 | 2021-05-07 3:58PM EDT | 67.00 | 0.31 | 0.17 | 0.47 | +0.19 | +158.33% | 162 | 380 | 21.68% |
| LB210507C00068000 | 2021-05-07 3:59PM EDT | 68.00 | 0.06 | 0.00 | 0.09 | -0.13 | -68.42% | 11 | 118 | 23.44% |
| LB210507C00069000 | 2021-05-07 12:24PM EDT | 69.00 | 0.31 | 0.00 | 0.01 | -0.51 | -62.20% | 14 | 137 | 25.00% |
| LB210507C00070000 | 2021-05-07 3:45PM EDT | 70.00 | 0.01 | 0.00 | 0.08 | -0.13 | -92.86% | 24 | 569 | 55.47% |
| LB210507C00071000 | 2021-05-06 11:23AM EDT | 71.00 | 0.78 | 0.00 | 0.15 | 0.00 | - | 10 | 58 | 68.75% |
| LB210507C00072000 | 2021-05-03 10:21AM EDT | 72.00 | 0.27 | 0.00 | 0.50 | +0.16 | +145.45% | 1 | 171 | 111.72% |
| LB210507C00073000 | 2021-04-29 10:10AM EDT | 73.00 | 0.27 | 0.00 | 0.69 | 0.00 | - | 1 | 17 | 140.04% |
| LB210507C00075000 | 2021-04-27 11:04AM EDT | 75.00 | 0.56 | 0.00 | 0.49 | 0.00 | - | 40 | 67 | 155.47% |
| LB210507C00080000 | 2021-05-07 10:56AM EDT | 80.00 | 0.07 | 0.00 | 0.07 | -0.18 | -72.00% | 1 | 63 | 154.69% |
Putsfor7 May 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LB210507P00053000 | 2021-05-03 10:34AM EDT | 53.00 | 0.02 | 0.02 | 0.50 | 0.00 | - | 20 | 44 | 299.61% |
| LB210507P00054000 | 2021-04-09 10:42AM EDT | 54.00 | 0.29 | 0.00 | 0.31 | 0.00 | - | 1 | 1 | 251.56% |
| LB210507P00055000 | 2021-04-22 2:35PM EDT | 55.00 | 0.16 | 0.00 | 1.04 | 0.00 | - | 5 | 5 | 312.50% |
| LB210507P00056000 | 2021-04-22 11:30AM EDT | 56.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | - | 10 | 241.02% |
| LB210507P00057000 | 2021-04-12 10:23AM EDT | 57.00 | 0.51 | 0.00 | 0.50 | 0.00 | - | 4 | 7 | 222.66% |
| LB210507P00058000 | 2021-04-22 3:51PM EDT | 58.00 | 0.23 | 0.00 | 0.48 | 0.00 | - | 5 | 3 | 202.34% |
| LB210507P00059000 | 2021-05-03 9:54AM EDT | 59.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 2 | 31 | 185.94% |
| LB210507P00060000 | 2021-05-04 12:47PM EDT | 60.00 | 0.10 | 0.00 | 0.50 | 0.00 | - | 1 | 88 | 167.58% |
| LB210507P00061000 | 2021-05-04 2:21PM EDT | 61.00 | 0.15 | 0.00 | 0.12 | 0.00 | - | 18 | 129 | 107.81% |
| LB210507P00062000 | 2021-05-06 10:57AM EDT | 62.00 | 0.02 | 0.00 | 0.11 | 0.00 | - | 1 | 143 | 91.41% |
| LB210507P00063000 | 2021-05-06 3:11PM EDT | 63.00 | 0.16 | 0.00 | 0.04 | 0.00 | - | 101 | 371 | 64.06% |
| LB210507P00064000 | 2021-05-07 10:37AM EDT | 64.00 | 0.13 | 0.00 | 0.15 | +0.04 | +44.44% | 3 | 617 | 66.02% |
| LB210507P00065000 | 2021-05-06 2:12PM EDT | 65.00 | 0.10 | 0.00 | 0.31 | -0.38 | -79.17% | 41 | 555 | 61.72% |
| LB210507P00066000 | 2021-05-07 3:53PM EDT | 66.00 | 0.09 | 0.01 | 0.18 | -0.87 | -90.62% | 55 | 245 | 44.92% |
| LB210507P00067000 | 2021-05-07 2:17PM EDT | 67.00 | 0.11 | 0.00 | 0.27 | -1.96 | -94.69% | 44 | 64 | 28.42% |
| LB210507P00068000 | 2021-05-07 11:14AM EDT | 68.00 | 1.30 | 0.51 | 0.87 | -1.57 | -54.70% | 20 | 41 | 30.08% |
| LB210507P00069000 | 2021-05-03 3:50PM EDT | 69.00 | 3.20 | 0.35 | 4.55 | +1.24 | +63.27% | 2 | 2 | 100.98% |
© 2021 Verizon Media. All rights reserved.
