Lear Corporation (LEA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 02:38PM EDT. Market open.
CallsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220819C00075000 | 2022-07-07 2:04PM EDT | 75.00 | 56.00 | 66.00 | 70.20 | 0.00 | - | - | 5 | 0.00% |
| LEA220819C00120000 | 2022-07-20 10:23AM EDT | 120.00 | 21.53 | 31.50 | 34.10 | 0.00 | - | 2 | 2 | 100.64% |
| LEA220819C00125000 | 2022-08-03 3:55PM EDT | 125.00 | 32.30 | 26.90 | 28.80 | 0.00 | - | 7 | 6 | 88.28% |
| LEA220819C00130000 | 2022-08-02 3:59PM EDT | 130.00 | 25.27 | 22.20 | 23.70 | 0.00 | - | 551 | 1,141 | 77.05% |
| LEA220819C00135000 | 2022-07-28 1:26PM EDT | 135.00 | 15.40 | 16.80 | 19.20 | 0.00 | - | 1 | 9 | 63.97% |
| LEA220819C00140000 | 2022-08-05 11:41AM EDT | 140.00 | 7.10 | 12.20 | 14.10 | 0.00 | - | 2 | 199 | 52.32% |
| LEA220819C00145000 | 2022-08-09 3:55PM EDT | 145.00 | 2.98 | 8.10 | 8.70 | 0.00 | - | 1 | 38 | 44.73% |
| LEA220819C00150000 | 2022-08-10 11:18AM EDT | 150.00 | 2.70 | 4.30 | 5.10 | 0.00 | - | 50 | 1,130 | 41.36% |
| LEA220819C00155000 | 2022-08-10 9:30AM EDT | 155.00 | 1.11 | 1.85 | 2.65 | 0.00 | - | 1 | 23 | 40.53% |
| LEA220819C00160000 | 2022-08-08 11:36AM EDT | 160.00 | 0.70 | 0.70 | 1.30 | 0.00 | - | 15 | 28 | 41.63% |
| LEA220819C00165000 | 2022-08-02 3:59PM EDT | 165.00 | 2.23 | 0.25 | 0.35 | 0.00 | - | 552 | 608 | 37.16% |
| LEA220819C00170000 | 2022-08-10 11:45AM EDT | 170.00 | 0.25 | 0.00 | 0.45 | 0.00 | - | 30 | 30 | 49.95% |
| LEA220819C00175000 | 2022-08-02 12:10PM EDT | 175.00 | 0.55 | 0.00 | 0.75 | 0.00 | - | - | 3 | 57.13% |
PutsforAugust 19, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220819P00065000 | 2022-07-28 2:33PM EDT | 65.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 75 | 71 | 209.38% |
| LEA220819P00085000 | 2022-08-01 12:51PM EDT | 85.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 6 | 136.72% |
| LEA220819P00090000 | 2022-08-01 3:50PM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 10 | 124.22% |
| LEA220819P00095000 | 2022-08-05 1:27PM EDT | 95.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 6 | 19 | 112.50% |
| LEA220819P00100000 | 2022-08-09 3:52PM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 12 | 67 | 101.56% |
| LEA220819P00105000 | 2022-07-21 3:44PM EDT | 105.00 | 0.55 | 0.00 | 0.20 | 0.00 | - | 9 | 11 | 106.84% |
| LEA220819P00110000 | 2022-08-09 10:22AM EDT | 110.00 | 2.25 | 0.00 | 0.15 | 0.00 | - | 4 | 76 | 91.41% |
| LEA220819P00115000 | 2022-08-01 9:30AM EDT | 115.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 5 | 10 | 83.40% |
| LEA220819P00120000 | 2022-08-02 2:23PM EDT | 120.00 | 0.30 | 0.00 | 0.20 | 0.00 | - | 12 | 178 | 72.27% |
| LEA220819P00125000 | 2022-08-09 1:25PM EDT | 125.00 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 10 | 65.43% |
| LEA220819P00130000 | 2022-08-03 11:03AM EDT | 130.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 6 | 54.20% |
| LEA220819P00135000 | 2022-08-05 2:58PM EDT | 135.00 | 1.95 | 0.20 | 0.30 | 0.00 | - | 1 | 33 | 49.61% |
| LEA220819P00140000 | 2022-08-05 12:49PM EDT | 140.00 | 2.95 | 0.45 | 0.60 | 0.00 | - | 10 | 28 | 44.97% |
| LEA220819P00145000 | 2022-08-05 2:58PM EDT | 145.00 | 5.50 | 0.95 | 1.25 | 0.00 | - | 4 | 8 | 40.97% |
| LEA220819P00150000 | 2022-08-04 3:45PM EDT | 150.00 | 5.30 | 2.20 | 2.90 | 0.00 | - | 27 | 45 | 41.14% |
| LEA220819P00155000 | 2022-08-04 3:18PM EDT | 155.00 | 8.00 | 4.60 | 5.20 | 0.00 | - | 2 | 14 | 37.60% |
| LEA220819P00160000 | 2022-08-09 10:22AM EDT | 160.00 | 15.25 | 8.00 | 9.00 | 0.00 | - | 4 | 10 | 39.97% |
© 2022 Yahoo. All rights reserved.
