LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA191018C000900002019-09-05 9:30AM EDT90.0026.0326.5030.500.00-1089.92%
LEA191018C001050002019-09-06 11:59AM EDT105.0016.7014.1015.100.00-1046.29%
LEA191018C001100002019-09-18 10:02AM EDT110.0012.7010.2010.700.00-1840.70%
LEA191018C001150002019-09-20 11:08AM EDT115.007.006.507.00+0.70+11.11%2637.84%
LEA191018C001200002019-09-20 9:35AM EDT120.004.403.804.10-0.50-10.20%22635.73%
LEA191018C001250002019-09-20 3:52PM EDT125.001.901.902.10-0.30-13.64%229234.09%
LEA191018C001300002019-09-20 3:57PM EDT130.000.950.801.00-0.05-5.00%11011333.74%
LEA191018C001350002019-09-20 3:57PM EDT135.000.400.300.45-0.12-23.08%849633.89%
LEA191018C001400002019-09-20 3:51PM EDT140.000.250.050.70-0.28-52.83%257745.58%
LEA191018C001450002019-09-16 12:09AM EDT145.000.420.000.000.00--012.50%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA191018P000850002019-08-22 2:10PM EDT85.000.450.000.000.00--025.00%
LEA191018P000900002019-09-03 12:17PM EDT90.000.720.000.000.00--025.00%
LEA191018P000950002019-09-04 1:54PM EDT95.000.750.000.000.00--025.00%
LEA191018P001000002019-09-17 10:19AM EDT100.000.500.300.450.00-1644.43%
LEA191018P001050002019-09-19 2:54PM EDT105.000.700.650.800.00-71740.55%
LEA191018P001100002019-09-20 3:35PM EDT110.001.481.301.50+0.18+13.85%1444137.55%
LEA191018P001150002019-09-20 3:58PM EDT115.002.702.602.85-0.10-3.57%43135.77%
LEA191018P001200002019-09-19 11:41AM EDT120.004.204.705.000.00-61834.18%
LEA191018P001250002019-09-18 1:06PM EDT125.008.007.708.200.00-17534.11%
LEA191018P001300002019-09-16 12:09AM EDT130.007.7311.5012.300.00--036.06%