Lear Corporation (LEA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241115C00100000 | 2024-04-25 11:09AM EDT | 100.00 | 35.60 | 26.90 | 28.90 | 0.00 | - | 2 | 10 | 40.59% |
| LEA241115C00115000 | 2023-11-24 1:17PM EDT | 115.00 | 28.40 | 33.30 | 35.60 | 0.00 | - | 2 | 4 | 85.17% |
| LEA241115C00120000 | 2024-04-10 11:51AM EDT | 120.00 | 24.73 | 12.70 | 13.90 | 0.00 | - | 1 | 20 | 32.26% |
| LEA241115C00130000 | 2024-01-16 1:11PM EDT | 130.00 | 15.87 | 17.70 | 19.40 | 0.00 | - | - | 3 | 57.14% |
| LEA241115C00145000 | 2024-04-30 10:32AM EDT | 145.00 | 5.10 | 3.20 | 4.40 | 0.00 | - | 1 | 1 | 30.36% |
| LEA241115C00150000 | 2024-04-09 9:54AM EDT | 150.00 | 9.90 | 2.30 | 4.50 | 0.00 | - | 2 | 1 | 33.98% |
| LEA241115C00155000 | 2024-04-12 9:30AM EDT | 155.00 | 5.60 | 1.65 | 2.85 | 0.00 | - | 1 | 8 | 31.06% |
| LEA241115C00160000 | 2024-04-22 9:49AM EDT | 160.00 | 3.40 | 1.20 | 1.50 | 0.00 | - | 2 | 6 | 27.64% |
| LEA241115C00165000 | 2024-04-22 1:00PM EDT | 165.00 | 2.60 | 0.85 | 1.15 | 0.00 | - | 1 | 6 | 27.92% |
| LEA241115C00170000 | 2024-04-18 10:29AM EDT | 170.00 | 1.75 | 0.60 | 0.90 | 0.00 | - | 1 | 75 | 28.32% |
| LEA241115C00175000 | 2024-03-08 10:53AM EDT | 175.00 | 4.06 | 2.60 | 2.95 | 0.00 | - | 5 | 5 | 41.32% |
| LEA241115C00180000 | 2024-01-02 11:17AM EDT | 180.00 | 4.00 | 2.20 | 2.65 | 0.00 | - | - | 4 | 42.11% |
| LEA241115C00185000 | 2024-03-08 10:53AM EDT | 185.00 | 2.55 | 1.55 | 1.75 | 0.00 | - | 5 | 5 | 39.49% |
| LEA241115C00190000 | 2024-01-26 10:30AM EDT | 190.00 | 1.10 | 0.90 | 1.15 | 0.00 | - | - | 3 | 37.45% |
| LEA241115C00195000 | 2024-02-09 4:51PM EDT | 195.00 | 1.00 | 1.20 | 1.60 | 0.00 | - | - | 1 | 42.19% |
| LEA241115C00200000 | 2024-02-07 3:23PM EDT | 200.00 | 0.55 | 0.95 | 1.40 | 0.00 | - | 2 | 2 | 42.54% |
| LEA241115C00210000 | 2024-01-09 3:40PM EDT | 210.00 | 0.60 | 0.00 | 0.75 | 0.00 | - | - | 7 | 40.28% |
PutsforNovember 15, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA241115P00065000 | 2024-04-30 3:39PM EDT | 65.00 | 0.27 | 0.00 | 2.30 | 0.00 | - | 3 | 7 | 58.94% |
| LEA241115P00070000 | 2023-11-16 11:33AM EDT | 70.00 | 0.75 | 0.00 | 4.80 | 0.00 | - | - | 1 | 64.42% |
| LEA241115P00085000 | 2024-02-09 1:49PM EDT | 85.00 | 1.05 | 0.00 | 2.15 | 0.00 | - | 2 | 9 | 45.19% |
| LEA241115P00090000 | 2024-02-09 1:49PM EDT | 90.00 | 1.35 | 0.00 | 2.95 | 0.00 | - | 2 | 4 | 44.46% |
| LEA241115P00095000 | 2024-02-14 10:49AM EDT | 95.00 | 1.80 | 0.95 | 1.30 | 0.00 | - | 2 | 8 | 29.99% |
| LEA241115P00100000 | 2024-03-19 3:56PM EDT | 100.00 | 1.30 | 1.75 | 2.00 | 0.00 | - | 1 | 2 | 29.44% |
| LEA241115P00105000 | 2024-04-30 2:36PM EDT | 105.00 | 2.55 | 2.75 | 3.00 | 0.00 | - | 9 | 10 | 29.09% |
| LEA241115P00110000 | 2024-04-15 11:29AM EDT | 110.00 | 2.95 | 3.80 | 4.30 | 0.00 | - | - | 1 | 28.68% |
| LEA241115P00115000 | 2024-04-30 12:41PM EDT | 115.00 | 5.00 | 5.20 | 6.30 | 0.00 | - | 2 | 5 | 29.34% |
| LEA241115P00120000 | 2024-05-01 9:48AM EDT | 120.00 | 6.97 | 5.20 | 7.40 | +0.85 | +13.89% | 1 | 36 | 26.23% |
| LEA241115P00125000 | 2024-04-25 9:52AM EDT | 125.00 | 6.90 | 7.40 | 10.50 | 0.00 | - | 3 | 43 | 27.78% |
| LEA241115P00130000 | 2024-04-29 10:49AM EDT | 130.00 | 7.03 | 10.10 | 13.30 | 0.00 | - | 1 | 358 | 27.39% |
| LEA241115P00135000 | 2024-03-20 12:07PM EDT | 135.00 | 8.00 | 11.10 | 11.50 | 0.00 | - | - | 2 | 11.07% |
| LEA241115P00150000 | 2024-04-26 11:17AM EDT | 150.00 | 18.40 | 25.10 | 28.10 | 0.00 | - | 1 | 2 | 26.78% |
| LEA241115P00160000 | 2023-12-20 4:33PM EDT | 160.00 | 25.50 | 29.00 | 33.70 | 0.00 | - | - | 6 | 0.00% |
© 2024 Yahoo. All rights reserved.