Canada Markets closed

Lear Corporation (LEA)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
152.91+1.65 (+1.09%)
At close: 04:00PM EDT
152.91 +0.04 (+0.03%)
After hours: 04:01PM EDT
In The Money
Show:ListStraddle
CallsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA220916C001200002022-08-09 1:14PM EDT120.0025.4031.6034.400.00-31266.65%
LEA220916C001250002022-07-20 11:23AM EDT125.0019.5027.9029.600.00--3060.45%
LEA220916C001300002022-07-19 12:05PM EDT130.0013.4023.1023.800.00--742.73%
LEA220916C001350002022-07-18 10:09AM EDT135.007.5018.9019.700.00--2244.21%
LEA220916C001400002022-08-10 3:18PM EDT140.0011.7914.8015.80+2.20+22.94%52643.77%
LEA220916C001450002022-08-10 11:35AM EDT145.008.4011.1011.70+1.70+25.37%75539.49%
LEA220916C001500002022-08-11 10:24AM EDT150.007.808.108.60+0.70+9.86%2534038.82%
LEA220916C001550002022-08-09 12:17PM EDT155.002.805.606.100.00-14138.44%
LEA220916C001600002022-08-08 11:36AM EDT160.002.793.804.200.00-67738.37%
LEA220916C001650002022-08-04 11:14AM EDT165.003.702.452.750.00--938.04%
LEA220916C001700002022-08-11 12:05PM EDT170.001.501.501.75+0.03+2.04%16437.94%
LEA220916C001750002022-08-10 3:45PM EDT175.000.700.901.10-0.23-24.73%-16538.11%
LEA220916C001800002022-08-08 2:10PM EDT180.000.650.500.750.00--1339.31%
PutsforSeptember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA220916P000650002022-08-05 10:39AM EDT65.000.100.000.150.00-922115.23%
LEA220916P000800002022-07-29 10:40AM EDT80.000.400.000.700.00--98110.35%
LEA220916P000950002022-07-15 3:30PM EDT95.001.500.150.600.00--10085.06%
LEA220916P001100002022-08-11 10:17AM EDT110.000.600.350.85-0.10-14.29%32068.02%
LEA220916P001150002022-08-09 9:30AM EDT115.001.010.550.750.00-129261.45%
LEA220916P001200002022-08-08 2:11PM EDT120.001.150.750.900.00--12357.03%
LEA220916P001250002022-08-09 9:30AM EDT125.001.801.001.200.00-126053.30%
LEA220916P001300002022-08-08 2:36PM EDT130.002.251.451.900.00--3351.71%
LEA220916P001350002022-08-05 10:20AM EDT135.003.902.102.600.00--5151.11%
LEA220916P001400002022-08-11 11:00AM EDT140.003.223.003.40-2.78-46.33%15547.36%
LEA220916P001450002022-08-10 12:10PM EDT145.006.504.304.80-0.30-4.41%12745.67%
LEA220916P001500002022-08-10 1:25PM EDT150.008.606.206.80+1.60+22.86%32645.02%
LEA220916P001550002022-08-04 10:02AM EDT155.009.108.709.900.00-73447.78%
LEA220916P001600002022-08-10 9:36AM EDT160.0015.0911.8012.40+2.79+22.68%1144.71%
LEA220916P001650002022-08-03 12:08PM EDT165.0012.8015.5016.900.00--2350.83%