Canada markets closed

Lear Corporation (LEA)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
147.58+4.57 (+3.20%)
At close: 04:00PM EDT
147.58 +0.29 (+0.20%)
After hours: 04:07PM EDT
In The Money
Show:ListStraddle
CallsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA221216C001000002022-06-16 12:00PM EDT100.0028.4132.0034.100.00-440.00%
LEA221216C001050002022-06-16 12:00PM EDT105.0025.0028.6030.300.00-440.00%
LEA221216C001100002022-07-20 9:39AM EDT110.0034.6038.9042.400.00--058.46%
LEA221216C001250002022-07-14 3:25PM EDT125.0014.9027.8029.900.00--1050.49%
LEA221216C001300002022-07-14 2:08PM EDT130.0012.0024.2026.100.00-64348.33%
LEA221216C001400002022-07-12 11:31AM EDT140.0011.2017.6019.500.00-151845.51%
LEA221216C001450002022-08-08 10:39AM EDT145.0014.8015.1016.700.00-72744.61%
LEA221216C001500002022-08-10 1:14PM EDT150.0013.0012.3014.00+7.50+136.36%1643.29%
LEA221216C001550002022-08-04 3:12PM EDT155.0013.9010.5011.300.00-118741.27%
LEA221216C001600002022-08-04 9:30AM EDT160.0012.808.609.500.00-207641.11%
LEA221216C001650002022-08-01 3:06PM EDT165.009.667.007.800.00-1240.54%
LEA221216C001700002022-06-07 11:03AM EDT170.006.902.253.600.00-82430.73%
LEA221216C001750002022-08-04 3:02PM EDT175.005.704.505.900.00-121842.23%
LEA221216C001800002022-07-22 12:27PM EDT180.003.503.604.900.00-51242.13%
LEA221216C001850002022-05-02 3:20PM EDT185.003.603.304.900.00-29345.24%
LEA221216C002000002022-05-16 12:04AM EDT200.001.850.402.950.00--145.33%
LEA221216C002100002022-08-03 3:42PM EDT210.002.100.801.050.00-7738.49%
PutsforDecember 16, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA221216P000800002022-07-29 3:30PM EDT80.000.700.503.300.00-1275.81%
LEA221216P000900002022-07-18 3:42PM EDT90.002.720.301.300.00-14851.93%
LEA221216P000950002022-03-16 12:43PM EDT95.006.804.907.600.00--2685.57%
LEA221216P001050002022-06-14 9:50AM EDT105.007.906.707.400.00-13275.48%
LEA221216P001100002022-08-10 11:47AM EDT110.002.802.754.00-3.92-58.33%126551.14%
LEA221216P001150002022-08-09 2:04PM EDT115.004.203.405.300.00-1850.37%
LEA221216P001200002022-06-06 11:40AM EDT120.008.6912.1014.100.00-11778.35%
LEA221216P001250002022-08-01 11:21AM EDT125.005.455.306.300.00-713146.71%
LEA221216P001300002022-07-14 2:08PM EDT130.0017.106.608.200.00-101947.26%
LEA221216P001400002022-08-05 2:39PM EDT140.0012.509.9011.300.00-172643.65%
LEA221216P001450002022-08-08 11:35AM EDT145.0013.0012.2013.300.00-334442.23%
LEA221216P001500002022-07-25 2:45PM EDT150.0018.8314.7015.800.00-212141.53%
LEA221216P001550002022-08-03 12:45PM EDT155.0013.7017.5019.200.00-2242.66%
LEA221216P001600002022-08-03 11:47AM EDT160.0016.2920.7022.300.00-33142.24%
LEA221216P001650002022-08-03 12:29PM EDT165.0019.1124.1025.500.00-212141.41%
LEA221216P001850002022-03-15 9:38AM EDT185.0055.7057.0061.000.00--196.79%