Lear Corporation (LEA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621C00065000 | 2023-10-26 2:48PM EDT | 65.00 | 69.80 | 67.60 | 72.00 | 0.00 | - | - | 0 | 237.33% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 118.26% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 135.13% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 94.59% |
| LEA240621C00120000 | 2023-12-15 3:26PM EDT | 120.00 | 23.00 | 16.90 | 19.30 | 0.00 | - | 6 | 6 | 86.36% |
| LEA240621C00125000 | 2024-05-01 3:57PM EDT | 125.00 | 4.30 | 4.30 | 4.50 | -1.90 | -30.65% | 10 | 27 | 25.62% |
| LEA240621C00130000 | 2024-05-01 3:55PM EDT | 130.00 | 2.40 | 2.35 | 2.50 | -1.20 | -33.33% | 75 | 434 | 25.06% |
| LEA240621C00135000 | 2024-04-29 9:52AM EDT | 135.00 | 1.20 | 1.15 | 1.30 | -6.62 | -84.65% | 11 | 154 | 25.01% |
| LEA240621C00140000 | 2024-04-30 2:28PM EDT | 140.00 | 0.95 | 0.45 | 0.60 | 0.00 | - | 2 | 71 | 24.73% |
| LEA240621C00145000 | 2024-05-01 11:36AM EDT | 145.00 | 0.40 | 0.20 | 0.35 | -0.10 | -20.00% | 8 | 196 | 26.27% |
| LEA240621C00150000 | 2024-05-01 12:09PM EDT | 150.00 | 0.18 | 0.05 | 0.50 | -0.07 | -28.00% | 14 | 450 | 33.11% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.00 | 0.25 | 0.00 | - | 2 | 35 | 32.59% |
| LEA240621C00160000 | 2024-04-29 3:18PM EDT | 160.00 | 0.47 | 0.00 | 2.20 | 0.00 | - | 1 | 6 | 60.61% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 49.37% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 53.22% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 50.29% |
| LEA240621C00180000 | 2023-12-07 11:32AM EDT | 180.00 | 0.93 | 0.70 | 0.80 | 0.00 | - | 1 | 3 | 60.40% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 59.03% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 61.91% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621P00065000 | 2023-11-16 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 92.19% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 82.86% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 74.12% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 62.65% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 62.16% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 50.73% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.05 | 2.40 | -1.53 | -80.53% | 10 | 4 | 61.44% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.70 | 0.90 | -0.08 | -11.27% | 11 | 11 | 29.63% |
| LEA240621P00115000 | 2024-05-01 10:16AM EDT | 115.00 | 1.45 | 1.40 | 1.80 | +0.25 | +20.83% | 1 | 437 | 28.86% |
| LEA240621P00120000 | 2024-05-01 3:49PM EDT | 120.00 | 2.80 | 2.70 | 2.90 | +0.15 | +5.66% | 36 | 94 | 25.94% |
| LEA240621P00125000 | 2024-05-01 2:11PM EDT | 125.00 | 4.90 | 4.80 | 5.00 | +0.60 | +13.95% | 7 | 123 | 24.93% |
| LEA240621P00130000 | 2024-04-30 9:33AM EDT | 130.00 | 4.35 | 7.80 | 8.20 | 0.00 | - | 2 | 74 | 25.49% |
| LEA240621P00135000 | 2024-04-30 11:51AM EDT | 135.00 | 10.60 | 10.30 | 12.70 | 0.00 | - | 5 | 31 | 30.41% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 15.50 | 17.90 | 0.00 | - | 3 | 73 | 38.70% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 19.80 | 22.40 | +10.80 | +131.71% | 1 | 75 | 41.14% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 23.50 | 28.20 | 0.00 | - | 3 | 11 | 53.11% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.