Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240719C00200000 | 2024-06-17 12:59PM EDT | 200.00 | 54.91 | 50.70 | 55.50 | 0.00 | - | - | 1 | 57.42% |
| LAD240719C00220000 | 2024-06-21 11:02AM EDT | 220.00 | 32.07 | 31.00 | 35.70 | 0.00 | - | 1 | 1 | 59.86% |
| LAD240719C00250000 | 2024-06-27 3:50PM EDT | 250.00 | 6.20 | 8.50 | 9.70 | 0.00 | - | 1 | 28 | 34.22% |
| LAD240719C00260000 | 2024-06-28 10:52AM EDT | 260.00 | 6.19 | 4.40 | 4.90 | +2.09 | +50.98% | 4 | 83 | 32.37% |
| LAD240719C00270000 | 2024-06-28 12:10PM EDT | 270.00 | 2.50 | 1.40 | 3.40 | +0.70 | +38.89% | 4 | 48 | 38.21% |
| LAD240719C00280000 | 2024-06-28 9:43AM EDT | 280.00 | 0.05 | 0.30 | 1.40 | -0.75 | -93.75% | 1 | 12 | 36.04% |
| LAD240719C00290000 | 2024-06-11 9:56AM EDT | 290.00 | 1.80 | 0.10 | 0.45 | 0.00 | - | 3 | 103 | 33.94% |
| LAD240719C00300000 | 2024-06-03 3:41PM EDT | 300.00 | 2.80 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 46.56% |
PutsforJuly 19, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240719P00195000 | 2024-06-14 1:02PM EDT | 195.00 | 0.40 | 0.00 | 2.20 | 0.00 | - | - | 1 | 69.87% |
| LAD240719P00210000 | 2024-06-14 1:34PM EDT | 210.00 | 1.10 | 0.00 | 2.45 | 0.00 | - | 2 | 3 | 54.91% |
| LAD240719P00220000 | 2024-06-07 3:45PM EDT | 220.00 | 1.30 | 0.00 | 2.65 | 0.00 | - | 5 | 7 | 55.70% |
| LAD240719P00230000 | 2024-06-26 1:57PM EDT | 230.00 | 2.10 | 0.80 | 1.75 | 0.00 | - | 3 | 136 | 37.10% |
| LAD240719P00240000 | 2024-06-28 10:23AM EDT | 240.00 | 3.10 | 2.50 | 3.40 | -1.70 | -35.42% | 3 | 65 | 33.85% |
| LAD240719P00250000 | 2024-06-26 3:33PM EDT | 250.00 | 8.50 | 5.50 | 6.60 | 0.00 | - | 16 | 138 | 31.56% |
| LAD240719P00260000 | 2024-06-25 1:02PM EDT | 260.00 | 16.80 | 11.10 | 12.10 | 0.00 | - | 39 | 52 | 30.88% |
| LAD240719P00270000 | 2024-06-04 11:20AM EDT | 270.00 | 12.10 | 18.20 | 20.50 | 0.00 | - | 1 | 3 | 35.90% |
| LAD240719P00280000 | 2024-06-04 10:21AM EDT | 280.00 | 15.30 | 25.90 | 30.50 | 0.00 | - | 2 | 2 | 46.19% |
| LAD240719P00420000 | 2024-06-21 9:35AM EDT | 420.00 | 172.50 | 165.10 | 170.00 | 0.00 | - | 1 | 0 | 59.38% |
© 2024 Yahoo. All rights reserved.