Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 41.00 | 43.60 | 0.00 | - | - | 1 | 71.85% |
| LAD240920C00250000 | 2024-06-04 10:02AM EDT | 250.00 | 36.23 | 20.80 | 22.20 | 0.00 | - | 2 | 6 | 41.38% |
| LAD240920C00260000 | 2024-06-14 12:53PM EDT | 260.00 | 15.70 | 15.90 | 17.20 | -3.25 | -17.15% | 18 | 88 | 40.11% |
| LAD240920C00270000 | 2024-06-13 3:15PM EDT | 270.00 | 14.55 | 12.00 | 13.60 | 0.00 | - | 2 | 39 | 40.16% |
| LAD240920C00280000 | 2024-06-04 11:03AM EDT | 280.00 | 17.00 | 8.40 | 10.10 | 0.00 | - | 5 | 6 | 39.08% |
| LAD240920C00290000 | 2024-05-31 11:55AM EDT | 290.00 | 7.20 | 6.00 | 7.90 | 0.00 | - | 1 | 30 | 39.47% |
| LAD240920C00300000 | 2024-05-28 3:57PM EDT | 300.00 | 6.10 | 3.50 | 5.90 | 0.00 | - | 80 | 84 | 39.20% |
| LAD240920C00310000 | 2024-05-31 11:55AM EDT | 310.00 | 3.90 | 1.85 | 4.40 | 0.00 | - | 2 | 51 | 39.12% |
| LAD240920C00320000 | 2024-05-14 3:11PM EDT | 320.00 | 8.55 | 1.85 | 4.20 | 0.00 | - | 2 | 3 | 42.20% |
| LAD240920C00330000 | 2024-06-03 12:41PM EDT | 330.00 | 2.70 | 0.70 | 4.00 | 0.00 | - | 1 | 61 | 45.01% |
| LAD240920C00340000 | 2024-05-20 10:55AM EDT | 340.00 | 3.61 | 0.50 | 3.40 | 0.00 | - | 1 | 4 | 46.11% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 42.82% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | - | 5 | 12.50% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 67.46% |
| LAD240920C00450000 | 2024-05-17 12:23PM EDT | 450.00 | 0.40 | 0.00 | 2.55 | 0.00 | - | 1 | 4 | 60.56% |
| LAD240920C00460000 | 2024-05-20 10:19AM EDT | 460.00 | 0.30 | 0.00 | 2.15 | 0.00 | - | 1 | 2 | 60.57% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.00 | 2.65 | 0.00 | - | 3 | 3 | 65.06% |
| LAD240920P00150000 | 2024-04-29 3:40PM EDT | 150.00 | 0.70 | 0.05 | 2.30 | 0.00 | - | - | 5 | 60.16% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 46.92% |
| LAD240920P00170000 | 2024-04-29 9:58AM EDT | 170.00 | 1.30 | 0.05 | 3.10 | 0.00 | - | - | 2 | 50.76% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 50.93% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 0.35 | 4.80 | 0.00 | - | 1 | 4 | 50.53% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 0.45 | 1.95 | 0.00 | - | 3 | 3 | 43.96% |
| LAD240920P00195000 | 2024-06-14 3:55PM EDT | 195.00 | 2.20 | 1.90 | 2.60 | +0.10 | +4.76% | 2 | 106 | 41.13% |
| LAD240920P00200000 | 2024-05-31 11:56AM EDT | 200.00 | 2.90 | 2.35 | 3.20 | 0.00 | - | 1 | 15 | 40.55% |
| LAD240920P00210000 | 2024-06-13 1:18PM EDT | 210.00 | 3.40 | 3.70 | 4.60 | 0.00 | - | 5 | 50 | 38.97% |
| LAD240920P00220000 | 2024-06-05 9:44AM EDT | 220.00 | 4.40 | 4.10 | 6.90 | 0.00 | - | 20 | 31 | 38.53% |
| LAD240920P00230000 | 2024-06-07 3:51PM EDT | 230.00 | 7.65 | 6.80 | 9.70 | 0.00 | - | 1 | 16 | 37.60% |
| LAD240920P00240000 | 2024-06-06 11:17AM EDT | 240.00 | 10.10 | 11.40 | 13.30 | 0.00 | - | 1 | 19 | 36.83% |
| LAD240920P00250000 | 2024-06-03 3:04PM EDT | 250.00 | 12.85 | 15.70 | 17.10 | 0.00 | - | 1 | 22 | 34.87% |
| LAD240920P00260000 | 2024-06-12 3:30PM EDT | 260.00 | 16.60 | 20.80 | 22.20 | 0.00 | - | 1 | 37 | 33.82% |
| LAD240920P00270000 | 2024-05-15 9:45AM EDT | 270.00 | 18.80 | 23.50 | 28.00 | 0.00 | - | 2 | 28 | 32.44% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 29.60 | 32.20 | 0.00 | - | 1 | 5 | 25.07% |
| LAD240920P00300000 | 2024-02-14 11:46AM EDT | 300.00 | 37.20 | 37.10 | 39.10 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240920P00320000 | 2024-04-24 10:41AM EDT | 320.00 | 63.87 | 62.50 | 66.40 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.