LEA - Lear Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA191220C00080000 | 2019-10-03 2:52PM EST | 80.00 | 31.41 | 39.20 | 41.60 | 0.00 | - | - | 1 | 0.00% |
| LEA191220C00085000 | 2019-06-02 11:13PM EST | 85.00 | 36.20 | 48.00 | 52.40 | 0.00 | - | - | 1 | 344.43% |
| LEA191220C00090000 | 2019-12-04 2:24PM EST | 90.00 | 31.03 | 38.10 | 39.50 | 0.00 | - | 9 | 0 | 140.82% |
| LEA191220C00095000 | 2019-12-04 2:29PM EST | 95.00 | 25.98 | 32.90 | 35.70 | 0.00 | - | 3 | 0 | 107.42% |
| LEA191220C00100000 | 2019-11-21 9:30AM EST | 100.00 | 17.13 | 28.10 | 29.40 | 0.00 | - | - | 0 | 99.41% |
| LEA191220C00105000 | 2019-12-04 2:39PM EST | 105.00 | 15.67 | 23.00 | 24.40 | 0.00 | - | 24 | 0 | 83.40% |
| LEA191220C00110000 | 2019-12-03 9:59AM EST | 110.00 | 10.30 | 18.20 | 19.10 | 0.00 | - | 9 | 0 | 0.00% |
| LEA191220C00115000 | 2019-12-13 12:08PM EST | 115.00 | 14.40 | 13.30 | 14.30 | +4.80 | +50.00% | 1 | 0 | 47.56% |
| LEA191220C00120000 | 2019-12-13 12:16PM EST | 120.00 | 9.42 | 8.60 | 9.10 | -0.58 | -5.80% | 1 | 0 | 0.00% |
| LEA191220C00125000 | 2019-12-13 2:30PM EST | 125.00 | 4.57 | 4.30 | 4.70 | -0.35 | -7.11% | 6 | 142 | 26.66% |
| LEA191220C00130000 | 2019-12-13 12:37PM EST | 130.00 | 1.78 | 1.30 | 1.60 | -0.57 | -24.26% | 2 | 128 | 26.27% |
| LEA191220C00135000 | 2019-12-12 10:24AM EST | 135.00 | 1.00 | 0.20 | 0.35 | +0.28 | +38.89% | 6 | 0 | 26.95% |
| LEA191220C00140000 | 2019-12-04 1:27PM EST | 140.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 2 | 162 | 35.94% |
| LEA191220C00145000 | 2019-11-25 2:57PM EST | 145.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 9 | 347 | 49.81% |
| LEA191220C00150000 | 2019-11-25 11:32AM EST | 150.00 | 0.08 | 0.00 | 0.30 | 0.00 | - | 4 | 0 | 55.27% |
| LEA191220C00155000 | 2019-10-22 11:02AM EST | 155.00 | 0.22 | 0.00 | 0.30 | 0.00 | - | 10 | 22 | 64.94% |
| LEA191220C00160000 | 2019-12-11 9:30AM EST | 160.00 | 0.15 | 0.00 | 0.50 | 0.00 | - | 1 | 0 | 80.86% |
| LEA191220C00170000 | 2019-07-21 11:12PM EST | 170.00 | 0.65 | 0.00 | 0.00 | 0.00 | - | - | 5 | 50.00% |
| LEA191220C00175000 | 2019-07-12 2:06PM EST | 175.00 | 0.87 | 0.00 | 2.15 | 0.00 | - | 10 | 0 | 143.07% |
| LEA191220C00180000 | 2019-07-12 2:06PM EST | 180.00 | 0.58 | 0.00 | 0.75 | 0.00 | - | 10 | 0 | 123.24% |
| LEA191220C00185000 | 2019-08-08 9:29AM EST | 185.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | - | 17 | 169.04% |
| LEA191220C00195000 | 2019-06-11 10:38AM EST | 195.00 | 0.60 | 0.15 | 0.95 | 0.00 | - | 2 | 4 | 156.54% |
| LEA191220C00200000 | 2019-06-02 11:13PM EST | 200.00 | 0.80 | 0.00 | 0.60 | 0.00 | - | - | 1 | 148.05% |
PutsforDecember 20, 2019
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA191220P00080000 | 2019-10-09 11:54AM EST | 80.00 | 0.75 | 0.00 | 0.25 | 0.00 | - | 8 | 14 | 150.00% |
| LEA191220P00085000 | 2019-12-04 11:16AM EST | 85.00 | 0.01 | 0.00 | 0.10 | 0.00 | - | 2 | 470 | 117.97% |
| LEA191220P00090000 | 2019-12-02 12:05PM EST | 90.00 | 0.15 | 0.00 | 0.40 | 0.00 | - | 5 | 568 | 125.78% |
| LEA191220P00095000 | 2019-11-20 1:16PM EST | 95.00 | 0.01 | 0.00 | 0.15 | -0.19 | -95.00% | 100 | 100 | 94.14% |
| LEA191220P00100000 | 2019-12-12 10:17AM EST | 100.00 | 0.05 | 0.00 | 0.15 | 0.00 | - | 4 | 1,573 | 80.08% |
| LEA191220P00105000 | 2019-12-13 2:41PM EST | 105.00 | 0.05 | 0.00 | 0.15 | -0.05 | -50.00% | 1 | 124 | 66.60% |
| LEA191220P00110000 | 2019-12-12 1:14PM EST | 110.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 307 | 56.06% |
| LEA191220P00115000 | 2019-12-06 10:53AM EST | 115.00 | 0.65 | 0.00 | 0.25 | 0.00 | - | 4 | 331 | 51.03% |
| LEA191220P00120000 | 2019-12-13 2:44PM EST | 120.00 | 0.22 | 0.15 | 0.25 | -1.28 | -85.33% | 8 | 129 | 35.74% |
| LEA191220P00125000 | 2019-12-11 10:45AM EST | 125.00 | 2.15 | 0.75 | 0.90 | 0.00 | - | 74 | 134 | 32.30% |
| LEA191220P00130000 | 2019-11-05 10:21AM EST | 130.00 | 6.30 | 6.20 | 6.60 | 0.00 | - | 3 | 31 | 77.81% |
| LEA191220P00135000 | 2019-10-22 9:03AM EST | 135.00 | 16.80 | 16.50 | 17.20 | 0.00 | - | 1 | 26 | 176.29% |
| LEA191220P00140000 | 2019-11-08 9:34AM EST | 140.00 | 13.90 | 10.90 | 11.80 | 0.00 | - | 5 | 6 | 54.93% |
| LEA191220P00145000 | 2019-09-15 11:09PM EST | 145.00 | 21.20 | 24.40 | 24.90 | 0.00 | - | - | 2 | 191.43% |
| LEA191220P00150000 | 2019-06-07 10:03AM EST | 150.00 | 13.88 | 18.90 | 20.50 | 0.00 | - | - | 1 | 0.00% |
| LEA191220P00160000 | 2019-07-16 1:57PM EST | 160.00 | 32.40 | 51.00 | 55.40 | 0.00 | - | 1 | 0 | 426.12% |