LEA - Lear Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA230616C001100002022-10-21 3:42PM EDT110.0030.1039.8044.000.00-77350.42%
LEA230616C001150002022-12-22 1:40PM EDT115.0016.7024.5028.300.00--20184.94%
LEA230616C001200002023-05-31 10:51AM EDT120.004.3611.6014.400.00-16064.84%
LEA230616C001250002023-06-01 2:52PM EDT125.003.357.309.500.00-71749.02%
LEA230616C001300002023-06-02 10:24AM EDT130.003.004.004.300.00-25327.59%
LEA230616C001350002023-06-06 1:22PM EDT135.001.151.401.70-0.10-8.00%8310427.74%
LEA230616C001400002023-06-02 11:05AM EDT140.000.500.350.500.00-119928.03%
LEA230616C001450002023-04-25 2:38PM EDT145.001.820.000.350.00-11736.48%
LEA230616C001500002023-04-03 3:39PM EDT150.003.800.004.800.00-415084.47%
LEA230616C001550002023-05-10 9:30AM EDT155.000.270.004.800.00-17097.22%
LEA230616C001600002023-06-05 12:52PM EDT160.004.800.000.200.00-132952.15%
LEA230616C001650002023-04-14 9:30AM EDT165.000.550.000.900.00-11577.15%
LEA230616C001700002023-02-03 1:01PM EDT170.002.501.402.350.00-316120.83%
LEA230616C001750002023-03-23 11:29AM EDT175.000.600.001.150.00--1097.66%
LEA230616C002000002022-12-02 2:13PM EDT200.001.790.100.850.00-22128.22%
LEA230616C002100002023-02-08 1:35PM EDT210.000.500.000.300.00-11117.58%
PutsforJune 16, 2023
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA230616P000650002023-01-27 10:51AM EDT65.000.200.050.300.00-11192.19%
LEA230616P000800002023-05-31 9:30AM EDT80.000.010.000.000.00--150.00%
LEA230616P000850002023-02-02 4:38PM EDT85.000.500.001.500.00-717164.26%
LEA230616P000900002023-05-10 9:30AM EDT90.000.180.000.750.00-13127.44%
LEA230616P000950002023-04-26 11:13AM EDT95.000.380.000.150.00--286.72%
LEA230616P001000002023-05-15 11:42AM EDT100.000.400.000.750.00-34297.85%
LEA230616P001050002023-05-31 11:52AM EDT105.000.350.050.650.00-82382.62%
LEA230616P001100002023-05-31 1:36PM EDT110.000.550.000.300.00-51358.79%
LEA230616P001150002023-06-05 2:34PM EDT115.000.580.050.400.00-1623650.78%
LEA230616P001200002023-06-02 9:30AM EDT120.000.900.200.450.00-12445.46%
LEA230616P001250002023-06-05 10:27AM EDT125.001.700.550.800.00-110938.16%
LEA230616P001300002023-06-02 1:21PM EDT130.002.351.551.750.00-22533.15%
LEA230616P001350002023-04-20 11:15AM EDT135.006.109.3011.500.00-118101.11%
LEA230616P001400002023-05-11 3:58PM EDT140.0015.207.008.600.00-13344.61%
LEA230616P001450002023-02-23 1:10PM EDT145.0012.1012.4013.400.00-11256.40%
LEA230616P001500002023-02-28 2:59PM EDT150.0014.9014.7015.900.00-5150.00%
LEA230616P001550002023-02-01 12:40PM EDT155.0015.4016.0016.900.00-520.00%
LEA230616P001600002023-02-22 4:34PM EDT160.0020.5022.0025.100.00-10110.00%