L Brands Inc.

NYS: LB

GO
/marketstate/country/us

Market open

 --Real time quotes

Apr 9, 2020, 10:32 a.m.

LB
/zigman2/quotes/202062875/composite

$

16.01

Change

+1.43 +9.77%

Volume

Volume 2.19m

Real time quotes

/zigman2/quotes/202062875/composite

Previous close

$ 14.58

$ 16.01

Change

+1.43 +9.77%

Day low

Day high

$15.30

$16.96

Open

52 week low

52 week high

$8.00

$28.02

Open

OPTION CHAIN FOR L BRANDS INC.

In-the-money

April, 2020 Options

Hide
CALLS PUTS
Expires April 9, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 13.50 17.50 1.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 12.60 16.50 2.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 10.90 14.60 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 9.80 13.40 5.00 quote 0.01 0.00 0.00 0.00 0.05 172.00
quote 0.00 0.00 0.00 8.60 12.60 6.00 quote 0.05 0.00 0.00 0.00 2.25 3.00
quote 0.00 0.00 0.00 8.00 11.40 7.00 quote 0.25 0.00 0.00 0.00 2.25 25.00
quote 2.10 0.00 0.00 6.70 10.60 1.00 8.00 quote 0.10 0.00 0.00 0.00 0.05 60.00
quote 0.00 0.00 0.00 6.10 9.30 9.00 quote 0.10 0.00 0.00 0.00 0.05 81.00
quote 2.60 0.00 0.00 5.10 8.10 58.00 10.00 quote 0.02 -0.08 16.00 0.00 0.05 755.00
quote 5.60 1.73 1.00 4.30 6.20 59.00 11.00 quote 0.05 -0.05 1.00 0.00 0.05 344.00
quote 2.93 1.03 13.00 3.20 5.80 150.00 12.00 quote 0.05 -0.25 7.00 0.00 0.05 176.00
quote 1.60 0.93 2.00 2.05 4.80 254.00 13.00 quote 0.12 -0.38 31.00 0.00 0.05 50.00
quote 2.01 1.70 12.00 1.15 2.40 91.00 14.50 quote 0.30 -0.80 6.00 0.00 4.30 7.00
quote 1.35 0.90 31.00 0.90 1.95 155.00 15.00 quote 1.00 0.00 25.00 0.00 1.80 27.00
quote 0.50 0.35 5.00 0.15 0.60 7.00 16.00 quote 1.25 -6.15 13.00 0.00 1.35 12.00
16.01 Current price as of 4/09/2020 10:32:55 AM
quote 0.15 0.00 31.00 0.00 2.85 31.00 16.50 quote 2.40 -0.40 2.00 0.05 2.70 3.00
quote 0.05 0.00 0.00 0.00 0.45 8.00 17.00 quote 0.00 0.00 0.00 0.15 4.00
quote 0.00 0.00 0.00 0.00 3.80 17.50 quote 5.03 0.00 0.00 0.40 2.90 16.00
quote 0.15 0.00 7.00 0.00 0.15 18.00 quote 0.70 0.00 0.00 0.70 4.20 75.00
quote 0.80 0.00 0.00 0.00 2.25 11.00 18.50 quote 0.00 0.00 0.00 0.95 4.60
quote 0.05 0.00 0.00 0.00 2.20 5.00 19.00 quote 1.20 0.00 0.00 1.55 4.50 6.00
quote 0.00 0.00 0.00 0.00 4.40 19.50 quote 0.00 0.00 0.00 1.75 4.80
quote 0.52 0.00 0.00 0.00 2.25 6.00 20.00 quote 6.07 0.00 0.00 2.70 5.30 2.00
quote 0.00 0.00 0.00 0.00 4.50 20.50 quote 3.90 0.00 0.00 3.10 5.70 10.00
quote 0.40 0.00 0.00 0.00 4.50 25.00 21.00 quote 0.85 0.00 0.00 3.70 6.20 20.00
quote 0.40 0.00 0.00 0.00 4.50 20.00 21.50 quote 0.00 0.00 0.00 4.20 6.80
quote 0.35 0.00 0.00 0.00 4.50 20.00 22.00 quote 8.10 0.00 0.00 4.70 7.30 11.00
quote 1.45 0.00 0.00 0.00 4.50 10.00 22.50 quote 3.60 0.00 0.00 4.90 7.70
quote 1.70 0.00 0.00 0.00 4.50 6.00 23.00 quote 1.65 0.00 0.00 5.40 8.40
quote 0.90 0.00 0.00 0.00 4.50 40.00 23.50 quote 3.60 0.00 0.00 6.00 8.70 5.00
quote 1.50 0.00 0.00 0.00 0.20 164.00 24.00 quote 0.00 0.00 0.00 5.90 9.30
quote 0.00 0.00 0.00 0.00 4.50 24.50 quote 0.00 0.00 0.00 7.00 9.70
quote 0.30 0.00 0.00 0.00 0.10 71.00 25.00 quote 3.95 0.00 0.00 7.60 10.50 2.00
quote 0.00 0.00 0.00 0.00 4.50 25.50 quote 0.00 0.00 0.00 7.90 11.00
quote 0.00 0.00 0.00 0.00 4.50 26.00 quote 0.00 0.00 0.00 8.40 11.40
quote 0.00 0.00 0.00 0.00 4.50 26.50 quote 0.00 0.00 0.00 8.80 11.90
quote 0.00 0.00 0.00 0.00 4.50 27.00 quote 0.00 0.00 0.00 9.20 12.50
quote 0.00 0.00 0.00 0.00 4.50 27.50 quote 0.00 0.00 0.00 9.60 12.90
quote 0.00 0.00 0.00 0.00 4.50 28.00 quote 0.00 0.00 0.00 10.40 13.50
quote 0.00 0.00 0.00 0.00 4.50 28.50 quote 0.00 0.00 0.00 10.70 14.00
quote 0.00 0.00 0.00 0.00 4.50 29.00 quote 0.00 0.00 0.00 11.30 14.20
quote 0.00 0.00 0.00 0.00 4.50 29.50 quote 0.00 0.00 0.00 11.90 15.00
quote 0.00 0.00 0.00 0.00 4.50 30.00 quote 0.00 0.00 0.00 12.20 15.50
quote 0.00 0.00 0.00 0.00 4.50 31.00 quote 0.00 0.00 0.00 12.70 16.40
CALLS PUTS
Expires April 17, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.90 15.40 2.50 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 11.60 13.80 4.00 quote 0.00 0.00 0.00 0.00 0.05
quote 0.00 0.00 0.00 10.10 13.00 5.00 quote 0.10 0.00 0.00 0.00 0.05 786.00
quote 7.00 0.00 0.00 9.60 11.90 1.00 6.00 quote 0.20 0.00 0.00 0.00 1.95 29.00
quote 0.00 0.00 0.00 8.70 10.80 7.00 quote 0.18 0.00 0.00 0.00 2.00 201.00
quote 2.07 0.00 0.00 8.10 10.30 7.50 quote 0.10 0.00 0.00 0.00 0.30 121.00
quote 4.60 0.00 0.00 7.20 9.90 2.00 8.00 quote 0.05 -0.05 9.00 0.00 1.50 78.00
quote 2.20 0.00 0.00 6.60 8.90 66.00 9.00 quote 0.15 0.00 0.00 0.00 0.15 214.00
quote 5.22 1.99 4.00 4.90 8.30 229.00 10.00 quote 0.05 -0.12 3.00 0.00 0.45 1,134
quote 2.90 0.00 0.00 4.90 7.00 6.00 11.00 quote 0.19 -0.16 1.00 0.00 1.85 269.00
quote 3.06 0.51 22.00 3.80 6.00 61.00 12.00 quote 0.25 -0.02 25.00 0.00 2.45 47.00
quote 4.40 1.74 26.00 3.30 5.30 281.00 12.50 quote 0.30 -0.15 24.00 0.05 0.45 284.00
quote 2.00 0.00 6.00 2.65 4.70 275.00 13.00 quote 0.33 -0.17 60.00 0.05 1.20 154.00
quote 2.05 0.50 5.00 2.05 3.30 493.00 14.00 quote 0.30 -0.45 18.00 0.20 0.45 220.00
quote 2.09 0.74 16.00 1.95 2.35 614.00 14.50 quote 0.85 -1.80 42.00 0.25 0.65 35.00
quote 2.20 1.36 1.00 1.25 2.80 325.00 15.00 quote 0.38 -0.87 2.00 0.30 0.70 233.00
quote 1.85 1.05 1.00 1.05 1.85 1.00 15.50 quote 0.67 -1.79 1.00 0.50 0.90 1.00
quote 0.85 0.35 1.00 0.90 1.15 87.00 16.00 quote 0.00 0.00 0.00 0.60 1.15
16.01 Current price as of 4/09/2020 10:32:55 AM
quote 0.75 0.35 3.00 0.60 1.20 21.00 16.50 quote 1.25 -0.70 3.00 1.00 1.45 11.00
quote 1.00 0.85 13.00 0.50 0.95 79.00 17.00 quote 1.50 -0.90 16.00 1.15 1.85 2.00
quote 0.20 -0.20 1.00 0.25 0.75 557.00 17.50 quote 4.60 0.00 0.00 1.25 2.35 1,112
quote 0.65 0.30 2.00 0.30 0.55 98.00 18.00 quote 8.00 0.00 0.00 1.55 2.75 10.00
quote 0.35 0.00 0.00 0.10 0.65 29.00 19.00 quote 0.00 0.00 0.00 1.70 3.60
quote 0.65 0.55 1.00 0.00 0.40 114.00 20.00 quote 5.15 -4.29 5.00 2.20 4.60 1,275
quote 0.05 0.00 5.00 0.00 0.10 410.00 22.50 quote 7.53 -1.57 1.00 5.80 7.10 478.00
quote 0.05 0.01 1.00 0.00 0.30 1,954 25.00 quote 11.40 -0.75 3.00 8.20 9.60 795.00
quote 0.03 0.00 0.00 0.00 0.05 146.00 27.50 quote 17.63 0.00 0.00 10.10 12.40 8.00
quote 0.02 0.00 0.00 0.00 2.00 101.00 30.00 quote 18.17 0.00 0.00 12.60 15.10 4.00
quote 0.00 0.00 0.00 0.00 1.95 32.50 quote 0.00 0.00 0.00 14.90 17.90
quote 0.00 0.00 0.00 0.00 1.90 35.00 quote 0.00 0.00 0.00 17.40 20.20
CALLS PUTS
Expires April 24, 2020
Symbol Last Change Vol Bid Ask Open Int. Strike Symbol Last Change Vol Bid Ask Open Int.
quote 0.00 0.00 0.00 12.80 17.50 1.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 11.80 16.50 2.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 9.90 14.50 4.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 9.60 13.60 5.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 8.80 12.60 6.00 quote 0.00 0.00 0.00 0.00 4.50
quote 0.00 0.00 0.00 7.20 11.60 7.00 quote 0.00 0.00 0.00 0.00 4.40
quote 0.00 0.00 0.00 6.20 10.60 8.00 quote 0.28 0.00 0.00 0.00 4.40 37.00
quote 0.00 0.00 0.00 5.40 9.40 9.00 quote 0.67 0.00 0.00 0.00 4.10 10.00
quote 0.00 0.00 0.00 5.00 8.30 10.00 quote 0.45 -0.15 1.00 0.00 1.05 125.00
quote 5.45 2.95 1.00 4.50 7.60 1.00 11.00 quote 1.30 0.00 0.00 0.00 4.60 1.00
quote 2.45 0.00 0.00 3.20 6.50 18.00 12.00 quote 0.55 -1.35 2.00 0.00 3.40 77.00
quote 4.50 2.85 10.00 2.90 5.60 13.00 13.00 quote 2.85 0.00 0.00 0.05 3.00 17.00
quote 1.05 0.19 2.00 1.25 4.10 16.00 14.50 quote 1.43 -2.42 5.00 0.15 3.00 51.00
quote 2.55 1.70 1.00 1.40 3.40 36.00 15.00 quote 2.76 0.00 0.00 0.35 2.90 5.00
quote 1.95 0.00 0.00 1.00 4.00 2.00 15.50 quote 1.80 -2.00 1.00 0.40 2.95 28.00
quote 0.80 0.40 1.00 0.80 2.75 10.00 16.00 quote 0.00 0.00 0.00 0.70 4.40
16.01 Current price as of 4/09/2020 10:32:55 AM
quote 0.30 0.00 0.00 0.60 2.85 21.00 17.00 quote 0.00 0.00 0.00 0.90 4.00
quote 0.50 0.25 11.00 0.40 3.30 23.00 17.50 quote 0.00 0.00 0.00 0.85 4.50
quote 0.40 0.12 10.00 0.45 2.90 10.00 18.00 quote 1.40 0.00 0.00 1.50 3.90 3.00
quote 0.00 0.00 0.00 0.20 3.90 18.50 quote 0.00 0.00 0.00 1.55 4.00
quote 0.00 0.00 0.00 0.10 3.10 19.00 quote 6.10 0.00 0.00 2.30 4.50 1.00
quote 0.00 0.00 0.00 0.10 3.50 19.50 quote 0.00 0.00 0.00 1.50 5.60
quote 0.10 0.00 0.00 0.05 3.10 8.00 20.00 quote 0.00 0.00 0.00 2.60 5.60
quote 0.00 0.00 0.00 0.00 4.10 20.50 quote 6.80 0.00 0.00 2.65 5.80 10.00
quote 0.00 0.00 0.00 0.00 4.50 21.00 quote 2.25 0.00 0.00 3.90 6.90 18.00
quote 2.00 0.00 0.00 0.00 4.20 1.00 21.50 quote 0.00 0.00 0.00 3.70 7.40
quote 0.88 0.00 0.00 0.00 1.00 5.00 22.00 quote 0.00 0.00 0.00 3.90 7.70
quote 0.50 0.00 0.00 0.00 4.50 10.00 22.50 quote 9.86 0.00 0.00 5.20 8.80 13.00
quote 0.40 0.00 0.00 0.00 4.00 60.00 23.00 quote 0.00 0.00 0.00 4.80 8.40
quote 0.00 0.00 0.00 0.00 4.50 23.50 quote 0.00 0.00 0.00 5.60 9.30
quote 0.00 0.00 0.00 0.00 4.50 24.00 quote 0.00 0.00 0.00 5.80 10.00
quote 0.00 0.00 0.00 0.00 4.60 24.50 quote 14.30 0.00 0.00 6.50 10.20 20.00
quote 0.60 0.00 0.00 0.00 4.50 8.00 25.00 quote 9.60 0.00 0.00 7.00 11.20 3.00
quote 0.00 0.00 0.00 0.00 4.50 25.50 quote 0.00 0.00 0.00 7.20 11.60
quote 2.07 0.00 0.00 0.00 4.50 2.00 26.00 quote 0.00 0.00 0.00 7.80 12.20
quote 0.00 0.00 0.00 0.00 4.70 26.50 quote 0.00 0.00 0.00 8.20 12.80
quote 0.50 0.00 0.00 0.00 4.50 26.00 27.00 quote 0.00 0.00 0.00 8.60 13.20
quote 0.40 0.00 0.00 0.00 4.50 10.00 27.50 quote 0.00 0.00 0.00 9.00 13.80
quote 0.00 0.00 0.00 0.00 4.50 28.00 quote 0.00 0.00 0.00 9.60 14.20
quote 0.00 0.00 0.00 0.00 4.50 28.50 quote 18.40 0.00 0.00 10.00 14.80 10.00
quote 0.00 0.00 0.00 0.00 4.50 29.00 quote 18.90 0.00 0.00 10.50 15.10 10.00
quote 0.00 0.00 0.00 0.00 4.50 29.50 quote 0.00 0.00 0.00 11.00 15.80
quote 0.00 0.00 0.00 0.00 4.50 30.00 quote 0.00 0.00 0.00 11.50 16.10
quote 0.00 0.00 0.00 0.00 4.50 31.00 quote 0.00 0.00 0.00 12.50 17.10

May, 2020 Options

Show

August, 2020 Options

Show

November, 2020 Options

Show

January, 2021 Options

Show

January, 2022 Options

Show
Link to MarketWatch's Slice.