Lear Corporation (LEA)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220218C00175000 | 2022-01-24 3:50PM EST | 175.00 | 7.65 | 2.45 | 3.30 | 0.00 | - | 1,018 | 878 | 47.21% |
| LEA220218C00180000 | 2022-01-25 3:17PM EST | 180.00 | 5.20 | 1.20 | 2.20 | 0.00 | - | 1 | 22 | 47.28% |
| LEA220218C00185000 | 2022-01-28 1:45PM EST | 185.00 | 0.86 | 0.95 | 1.75 | -3.47 | -80.14% | 6 | 18 | 50.70% |
| LEA220218C00190000 | 2022-01-20 10:02AM EST | 190.00 | 2.25 | 0.55 | 2.15 | 0.00 | - | 5 | 4 | 53.15% |
| LEA220218C00195000 | 2022-01-26 12:07PM EST | 195.00 | 2.23 | 0.20 | 1.90 | 0.00 | - | 1 | 285 | 55.44% |
| LEA220218C00200000 | 2022-01-28 9:51AM EST | 200.00 | 0.60 | 0.00 | 0.75 | -0.55 | -47.83% | 5 | 51 | 56.35% |
| LEA220218C00210000 | 2022-01-26 12:07PM EST | 210.00 | 1.13 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 89.28% |
| LEA220218C00220000 | 2021-12-23 10:25AM EST | 220.00 | 0.63 | 0.00 | 0.90 | 0.00 | - | 1 | 2 | 68.56% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220218P00125000 | 2022-01-25 1:33PM EST | 125.00 | 0.35 | 0.20 | 1.75 | 0.00 | - | - | 1 | 79.74% |
| LEA220218P00145000 | 2022-01-27 1:04PM EST | 145.00 | 1.88 | 1.80 | 2.50 | 0.00 | - | 3 | 3 | 56.96% |
| LEA220218P00150000 | 2022-01-27 1:04PM EST | 150.00 | 2.68 | 2.55 | 3.30 | 0.00 | - | 2 | 9 | 53.27% |
| LEA220218P00155000 | 2022-01-11 3:36PM EST | 155.00 | 1.20 | 3.70 | 4.60 | 0.00 | - | 1 | 3 | 50.88% |
| LEA220218P00160000 | 2022-01-25 11:19AM EST | 160.00 | 4.60 | 4.20 | 6.30 | 0.00 | - | 28 | 31 | 51.92% |
| LEA220218P00165000 | 2022-01-28 10:55AM EST | 165.00 | 9.90 | 7.50 | 8.50 | +5.60 | +130.23% | 11 | 31 | 50.00% |
| LEA220218P00170000 | 2022-01-26 3:09PM EST | 170.00 | 7.50 | 10.00 | 11.60 | 0.00 | - | 1 | 21 | 50.73% |
| LEA220218P00175000 | 2022-01-24 1:58PM EST | 175.00 | 12.15 | 14.00 | 15.40 | 0.00 | - | 526 | 441 | 53.33% |
| LEA220218P00180000 | 2022-01-18 9:30AM EST | 180.00 | 3.80 | 17.90 | 19.40 | 0.00 | - | 1 | 9 | 55.09% |
| LEA220218P00185000 | 2022-01-13 3:39PM EST | 185.00 | 5.42 | 22.00 | 24.60 | 0.00 | - | 1 | 2 | 53.61% |
| LEA220218P00190000 | 2022-01-07 2:30PM EST | 190.00 | 10.50 | 26.60 | 29.20 | 0.00 | - | 10 | 12 | 56.54% |
| LEA220218P00195000 | 2022-01-04 11:08AM EST | 195.00 | 11.00 | 30.90 | 34.00 | 0.00 | - | - | 10 | 57.47% |
