Australia markets closed

L Brands, Inc. (LB)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
69.23+3.48 (+5.29%)
At close: 4:03PM EDT
In the money
Show:ListStraddle
Callsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LB210521C000150002021-04-15 2:18PM EDT15.0051.9652.6556.150.00-27582.81%
LB210521C000190002021-02-04 12:38PM EDT19.0029.7935.9037.600.00-520.00%
LB210521C000200002021-04-28 3:48PM EDT20.0047.7247.4551.050.00-219362.50%
LB210521C000210002021-05-10 10:16AM EDT21.0048.9546.3549.000.00-26608.20%
LB210521C000220002021-02-24 1:19PM EDT22.0030.7237.0041.500.00-100.00%
LB210521C000230002021-01-04 4:40PM EDT23.0017.2020.2022.750.00-1120.00%
LB210521C000240002021-02-09 11:26AM EDT24.0026.5329.6034.200.00-440.00%
LB210521C000250002021-03-18 10:23AM EDT25.0036.2540.1543.800.00-2740.00%
LB210521C000260002020-12-03 11:27AM EDT26.0013.4212.0512.800.00-110.00%
LB210521C000270002020-11-18 12:10PM EDT27.0010.0712.4014.000.00--20.00%
LB210521C000280002021-03-30 11:53AM EDT28.0033.7036.0541.000.00-110.00%
LB210521C000290002021-02-25 2:41PM EDT29.0025.0030.0034.100.00-160.00%
LB210521C000300002021-05-07 9:47AM EDT30.0037.0037.7541.350.00-525367.58%
LB210521C000310002021-03-09 1:37PM EDT31.0023.6933.5037.550.00-1270.00%
LB210521C000320002021-02-19 2:12PM EDT32.0023.6226.2530.800.00-150.00%
LB210521C000330002021-02-24 3:13PM EDT33.0027.4326.0530.150.00-21190.00%
LB210521C000340002021-02-24 4:33PM EDT34.0018.6025.9029.450.00-1630.00%
LB210521C000350002021-04-22 1:52PM EDT35.0030.9932.3036.450.00-134267.19%
LB210521C000360002021-04-27 11:26AM EDT36.0031.5731.0035.500.00-30198.44%
LB210521C000370002021-03-29 9:30AM EDT37.0024.800.000.000.00-29770.00%
LB210521C000400002021-05-10 11:49AM EDT40.0030.6027.0531.400.00-5430416.41%
LB210521C000450002021-05-14 3:42PM EDT45.0023.4022.0026.10+0.85+3.77%21,244329.79%
LB210521C000500002021-05-14 3:07PM EDT50.0019.3018.1020.80+3.40+21.38%61,746151.37%
LB210521C000525002021-05-05 3:02PM EDT52.5013.7515.0018.700.00-542117.97%
LB210521C000550002021-05-10 12:58PM EDT55.009.1012.4515.900.00-12145203.81%
LB210521C000575002021-05-14 12:47PM EDT57.5011.889.6013.90-0.07-0.59%118263.28%
LB210521C000580002021-05-06 3:51PM EDT58.008.009.1013.400.00-2060.94%
LB210521C000600002021-05-14 3:52PM EDT60.009.508.7010.25+2.65+38.69%86,95680.08%
LB210521C000610002021-05-14 3:01PM EDT61.008.807.609.75+2.42+37.93%5185.94%
LB210521C000620002021-04-26 12:52PM EDT62.006.386.359.450.00-4589.36%
LB210521C000625002021-05-11 3:18PM EDT62.506.146.607.650.00-4674171.19%
LB210521C000630002021-05-10 3:18PM EDT63.006.755.209.000.00-51089.26%
LB210521C000640002021-05-14 3:22PM EDT64.005.995.607.65+1.89+46.10%17499.51%
LB210521C000650002021-05-14 1:53PM EDT65.005.644.855.45+2.47+77.92%144,56172.36%
LB210521C000660002021-05-14 2:08PM EDT66.004.704.554.75+1.67+55.12%9542879.20%
LB210521C000670002021-05-14 1:47PM EDT67.004.203.754.30+1.63+63.42%939779.49%
LB210521C000675002021-05-14 12:47PM EDT67.503.903.503.95+1.73+79.72%2531,58779.39%
LB210521C000680002021-05-14 12:20PM EDT68.003.603.304.20+1.50+71.43%1142788.28%
LB210521C000690002021-05-14 3:22PM EDT69.003.192.783.20+1.28+67.02%26899981.30%
LB210521C000700002021-05-14 3:17PM EDT70.002.552.372.68+1.05+70.00%3695,13781.30%
LB210521C000710002021-05-14 3:10PM EDT71.002.232.022.35+1.01+82.79%4540583.30%
LB210521C000720002021-05-14 3:57PM EDT72.001.821.502.28+0.84+85.71%326485.30%
LB210521C000725002021-05-14 2:36PM EDT72.501.781.421.85+0.91+104.60%3934282.52%
LB210521C000730002021-05-14 3:33PM EDT73.001.391.321.73+0.55+65.48%298183.79%
LB210521C000740002021-05-14 2:13PM EDT74.001.430.771.40+0.52+57.14%2031,00778.13%
LB210521C000750002021-05-14 3:51PM EDT75.001.080.971.03+0.58+116.00%1121,52282.96%
LB210521C000800002021-05-14 2:03PM EDT80.000.330.350.36+0.06+22.22%2455,95585.45%
LB210521C000850002021-05-10 11:33AM EDT85.000.330.010.400.00-4026297.85%
LB210521C000900002021-05-12 10:43AM EDT90.000.080.000.750.00-20109134.18%
LB210521C000950002021-04-28 9:31AM EDT95.000.110.010.150.00-10281117.97%
Putsfor21 May 2021
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LB210521P000150002020-12-22 1:44PM EDT15.000.300.000.170.00-2027526.56%
LB210521P000190002020-11-05 2:46PM EDT19.000.900.090.490.00-221699540.63%
LB210521P000200002021-05-03 11:24AM EDT20.000.050.000.550.00-1033515.63%
LB210521P000210002020-11-12 4:04PM EDT21.001.340.540.880.00-213597.27%
LB210521P000220002020-12-10 4:24PM EDT22.000.620.000.470.00-1224465.63%
LB210521P000230002021-04-16 12:22PM EDT23.000.020.000.050.00-12,026331.25%
LB210521P000240002021-04-22 9:50AM EDT24.000.020.000.030.00-5104303.13%
LB210521P000250002021-04-08 1:37PM EDT25.000.050.000.500.00-32299421.09%
LB210521P000260002021-03-02 12:52PM EDT26.000.070.000.240.00-1481361.72%
LB210521P000270002021-02-16 4:20PM EDT27.000.370.000.520.00-20135394.53%
LB210521P000280002021-03-11 1:16PM EDT28.000.180.000.050.00-5646275.00%
LB210521P000290002021-02-16 4:44PM EDT29.000.520.000.700.00-20135387.50%
LB210521P000300002021-04-28 12:20PM EDT30.000.030.000.200.00-12,585303.91%
LB210521P000310002021-02-05 12:27PM EDT31.000.990.030.500.00-2257342.58%
LB210521P000320002021-04-16 1:14PM EDT32.000.010.000.250.00-11,828292.19%
LB210521P000330002021-05-05 12:09PM EDT33.000.050.001.750.00-11,443409.38%
LB210521P000340002021-04-19 11:01AM EDT34.000.200.000.760.00-1095328.91%
LB210521P000350002021-05-05 2:17PM EDT35.000.010.000.050.00-4459210.94%
LB210521P000360002021-05-05 10:04AM EDT36.000.010.000.750.00-1259304.69%
LB210521P000370002021-04-15 9:34AM EDT37.000.100.010.750.00-2472294.53%
LB210521P000400002021-05-11 2:35PM EDT40.000.030.010.050.00-2677176.56%
LB210521P000450002021-05-12 1:38PM EDT45.000.030.010.030.00-21,081134.38%
LB210521P000500002021-05-14 11:34AM EDT50.000.120.060.20+0.05+71.43%3138137.11%
LB210521P000525002021-05-10 12:18PM EDT52.500.090.000.09-0.11-55.00%1655100.78%
LB210521P000550002021-05-14 10:43AM EDT55.000.120.070.20-0.28-70.00%21272103.13%
LB210521P000570002021-05-13 1:47PM EDT57.000.570.200.520.00-2225111.52%
LB210521P000575002021-05-11 11:32AM EDT57.500.570.100.960.00-421,221119.63%
LB210521P000580002021-05-14 12:47PM EDT58.000.280.040.51-0.37-56.92%29597.07%
LB210521P000590002021-05-14 10:03AM EDT59.000.330.120.47-0.59-64.13%348591.21%
LB210521P000600002021-05-14 3:54PM EDT60.000.340.170.48-0.63-64.95%121,51586.04%
LB210521P000610002021-05-13 10:14AM EDT61.000.430.320.68-0.57-57.00%111189.06%
LB210521P000620002021-05-12 2:48PM EDT62.000.620.460.71-0.63-50.40%811685.25%
LB210521P000625002021-05-14 3:18PM EDT62.500.700.300.80-1.00-58.82%5660479.30%
LB210521P000630002021-05-14 1:23PM EDT63.000.800.660.84-1.21-60.20%622884.18%
LB210521P000640002021-05-14 3:54PM EDT64.000.960.781.07-1.67-63.50%2326982.13%
LB210521P000650002021-05-14 3:58PM EDT65.001.201.111.29-1.73-59.04%10078582.37%
LB210521P000660002021-05-14 2:58PM EDT66.001.491.381.66-1.76-54.15%2035382.42%
LB210521P000670002021-05-14 3:25PM EDT67.001.951.672.01-1.99-50.51%3440380.86%
LB210521P000675002021-05-14 3:56PM EDT67.502.051.972.10-1.80-46.75%16669680.57%
LB210521P000680002021-05-14 3:59PM EDT68.002.272.192.44-1.98-46.59%8910882.32%
LB210521P000690002021-05-14 3:34PM EDT69.002.862.562.94-0.99-25.71%296781.05%
LB210521P000700002021-05-14 12:38PM EDT70.003.253.103.50-2.09-39.14%223781.45%
LB210521P000710002021-05-14 11:21AM EDT71.004.383.754.10-1.97-31.02%320482.47%
LB210521P000725002021-05-11 12:22PM EDT72.507.974.355.500.00-1383.15%
LB210521P000750002021-04-22 2:02PM EDT75.0010.636.107.450.00-3883.15%
LB210521P000800002021-03-15 12:00AM EDT80.0024.600.000.000.00--00.00%
LB210521P000850002021-03-15 12:00AM EDT85.0030.600.000.000.00--00.00%