Lear Corporation (LEA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA221021C00125000 | 2022-09-27 2:00PM EDT | 125.00 | 6.60 | 6.60 | 7.20 | -0.20 | -2.94% | 19 | 60 | 50.87% |
| LEA221021C00130000 | 2022-09-26 3:17PM EDT | 130.00 | 4.50 | 4.20 | 4.60 | 0.00 | - | 19 | 19 | 47.78% |
| LEA221021C00135000 | 2022-09-21 10:51AM EDT | 135.00 | 5.87 | 2.35 | 3.10 | 0.00 | - | 2 | 18 | 48.76% |
| LEA221021C00140000 | 2022-09-26 12:47PM EDT | 140.00 | 1.50 | 1.40 | 1.65 | 0.00 | - | 3 | 47 | 45.58% |
| LEA221021C00145000 | 2022-09-27 3:20PM EDT | 145.00 | 0.86 | 0.60 | 1.50 | +0.06 | +7.50% | 2 | 45 | 52.64% |
| LEA221021C00150000 | 2022-09-20 3:06PM EDT | 150.00 | 1.45 | 0.35 | 0.50 | 0.00 | - | 4 | 206 | 45.02% |
| LEA221021C00155000 | 2022-09-19 3:23PM EDT | 155.00 | 1.65 | 0.00 | 0.70 | 0.00 | - | 5 | 43 | 55.40% |
| LEA221021C00160000 | 2022-09-19 9:31AM EDT | 160.00 | 0.75 | 0.00 | 0.75 | 0.00 | - | 1 | 36 | 53.91% |
| LEA221021C00170000 | 2022-09-02 2:39PM EDT | 170.00 | 0.65 | 0.00 | 4.80 | 0.00 | - | 1 | 11 | 100.00% |
| LEA221021C00175000 | 2022-09-12 2:50PM EDT | 175.00 | 0.55 | 0.00 | 4.80 | 0.00 | - | - | 1 | 106.27% |
| LEA221021C00200000 | 2022-09-21 3:03PM EDT | 200.00 | 0.05 | 0.00 | 0.80 | 0.00 | - | - | 2 | 91.94% |
| LEA221021C00210000 | 2022-09-27 11:46AM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 63 | 107 | 70.31% |
PutsforOctober 21, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA221021P00070000 | 2022-09-26 12:59PM EDT | 70.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 9 | 354 | 91.41% |
| LEA221021P00080000 | 2022-09-19 12:21PM EDT | 80.00 | 0.10 | 0.05 | 0.50 | 0.00 | - | 45 | 50 | 92.09% |
| LEA221021P00095000 | 2022-09-06 3:14PM EDT | 95.00 | 0.80 | 0.25 | 0.60 | 0.00 | - | - | 5 | 66.80% |
| LEA221021P00100000 | 2022-09-19 9:30AM EDT | 100.00 | 0.45 | 0.50 | 0.80 | 0.00 | - | - | 1 | 62.50% |
| LEA221021P00105000 | 2022-08-29 3:50PM EDT | 105.00 | 1.10 | 0.95 | 3.70 | 0.00 | - | 2 | 15 | 77.42% |
| LEA221021P00115000 | 2022-09-26 11:14AM EDT | 115.00 | 2.69 | 2.35 | 3.20 | 0.00 | - | 1 | 64 | 55.30% |
| LEA221021P00120000 | 2022-09-26 12:33PM EDT | 120.00 | 4.20 | 3.60 | 4.00 | 0.00 | - | 3 | 4 | 51.34% |
| LEA221021P00125000 | 2022-09-26 3:59PM EDT | 125.00 | 6.60 | 5.40 | 5.80 | 0.00 | - | 29 | 35 | 48.19% |
| LEA221021P00130000 | 2022-09-26 12:56PM EDT | 130.00 | 8.70 | 8.00 | 8.30 | 0.00 | - | 1 | 8 | 45.85% |
| LEA221021P00135000 | 2022-09-16 10:43AM EDT | 135.00 | 5.90 | 11.20 | 11.90 | 0.00 | - | 1 | 21 | 47.49% |
| LEA221021P00140000 | 2022-09-26 10:07AM EDT | 140.00 | 15.20 | 13.70 | 16.90 | 0.00 | - | 2 | 24 | 58.30% |
| LEA221021P00145000 | 2022-09-15 3:34PM EDT | 145.00 | 11.80 | 18.10 | 20.60 | 0.00 | - | 1 | 33 | 54.39% |
| LEA221021P00150000 | 2022-08-24 12:31PM EDT | 150.00 | 14.50 | 27.40 | 30.90 | 0.00 | - | 4 | 4 | 97.97% |
© 2022 Yahoo. All rights reserved.
