Canada Markets open in 3 hrs 21 mins

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
132.64+6.46 (+5.12%)
At close: 04:00PM EDT
132.64 0.00 (0.00%)
After hours: 04:39PM EDT
In The Money
Show:ListStraddle
CallsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA220617C001200002021-11-26 10:46AM EDT120.0052.6659.9062.800.00-10381.92%
LEA220617C001350002021-11-01 12:26PM EDT135.0044.9038.0041.000.00--8259.81%
LEA220617C001600002021-12-22 3:48PM EDT160.0023.5033.8036.700.00--14280.58%
LEA220617C001650002021-11-01 1:54PM EDT165.0024.4019.9022.500.00--2199.96%
LEA220617C001700002021-12-28 3:45PM EDT170.0024.1027.0029.900.00-1436253.32%
LEA220617C001750002021-12-27 11:30AM EDT175.0020.5023.8026.800.00-1318240.87%
LEA220617C001800002022-01-05 12:23PM EDT180.0024.6221.0023.90+6.32+34.54%125229.92%
LEA220617C001900002022-01-05 2:10PM EDT190.0019.3415.8018.40-0.66-3.30%151208.63%
LEA220617C001950002022-01-04 2:36PM EDT195.0016.5012.8015.800.00-1214196.09%
LEA220617C002000002021-12-06 11:11AM EDT200.0011.0013.4015.000.00-56201.05%
LEA220617C002100002022-01-04 4:37PM EDT210.0010.608.7010.900.00-3731180.47%
LEA220617C002200002021-11-23 10:36AM EDT220.006.013.804.900.00-1246143.95%
LEA220617C002300002022-01-03 11:18AM EDT230.004.204.305.200.00--6155.86%
LEA220617C002700002021-12-02 10:54AM EDT270.000.100.004.800.00-11155.10%
PutsforJune 17, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA220617P000900002021-12-06 10:30AM EDT90.001.900.351.050.00-101382.96%
LEA220617P001050002021-11-19 2:40PM EDT105.001.751.452.050.00-1171.12%
LEA220617P001250002021-10-19 11:46AM EDT125.003.581.954.800.00--252.16%
LEA220617P001400002021-11-12 4:50PM EDT140.004.904.605.000.00-1660.00%
LEA220617P001450002021-12-27 11:10AM EDT145.005.003.504.100.00-340.00%
LEA220617P001650002021-12-23 12:31PM EDT165.0011.207.609.100.00-190.00%
LEA220617P001750002021-12-27 11:10AM EDT175.0014.7510.9012.600.00-3140.00%
LEA220617P001950002021-12-10 11:39AM EDT195.0025.0020.3022.200.00-25950.00%
LEA220617P002000002021-12-15 1:27PM EDT200.0033.4023.0025.200.00--130.00%
LEA220617P002100002021-12-17 11:27AM EDT210.0043.6029.7032.300.00-1550.00%