LEA - Lear Corporation
NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
CallsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA230616C00110000 | 2022-10-21 3:42PM EDT | 110.00 | 30.10 | 39.80 | 44.00 | 0.00 | - | 7 | 7 | 350.42% |
| LEA230616C00115000 | 2022-12-22 1:40PM EDT | 115.00 | 16.70 | 24.50 | 28.30 | 0.00 | - | - | 20 | 184.94% |
| LEA230616C00120000 | 2023-05-31 10:51AM EDT | 120.00 | 4.36 | 11.60 | 14.40 | 0.00 | - | 1 | 60 | 64.84% |
| LEA230616C00125000 | 2023-06-01 2:52PM EDT | 125.00 | 3.35 | 7.30 | 9.50 | 0.00 | - | 7 | 17 | 49.02% |
| LEA230616C00130000 | 2023-06-02 10:24AM EDT | 130.00 | 3.00 | 4.00 | 4.30 | 0.00 | - | 2 | 53 | 27.59% |
| LEA230616C00135000 | 2023-06-06 1:22PM EDT | 135.00 | 1.15 | 1.40 | 1.70 | -0.10 | -8.00% | 83 | 104 | 27.74% |
| LEA230616C00140000 | 2023-06-02 11:05AM EDT | 140.00 | 0.50 | 0.35 | 0.50 | 0.00 | - | 1 | 199 | 28.03% |
| LEA230616C00145000 | 2023-04-25 2:38PM EDT | 145.00 | 1.82 | 0.00 | 0.35 | 0.00 | - | 1 | 17 | 36.48% |
| LEA230616C00150000 | 2023-04-03 3:39PM EDT | 150.00 | 3.80 | 0.00 | 4.80 | 0.00 | - | 4 | 150 | 84.47% |
| LEA230616C00155000 | 2023-05-10 9:30AM EDT | 155.00 | 0.27 | 0.00 | 4.80 | 0.00 | - | 1 | 70 | 97.22% |
| LEA230616C00160000 | 2023-06-05 12:52PM EDT | 160.00 | 4.80 | 0.00 | 0.20 | 0.00 | - | 1 | 329 | 52.15% |
| LEA230616C00165000 | 2023-04-14 9:30AM EDT | 165.00 | 0.55 | 0.00 | 0.90 | 0.00 | - | 1 | 15 | 77.15% |
| LEA230616C00170000 | 2023-02-03 1:01PM EDT | 170.00 | 2.50 | 1.40 | 2.35 | 0.00 | - | 3 | 16 | 120.83% |
| LEA230616C00175000 | 2023-03-23 11:29AM EDT | 175.00 | 0.60 | 0.00 | 1.15 | 0.00 | - | - | 10 | 97.66% |
| LEA230616C00200000 | 2022-12-02 2:13PM EDT | 200.00 | 1.79 | 0.10 | 0.85 | 0.00 | - | 2 | 2 | 128.22% |
| LEA230616C00210000 | 2023-02-08 1:35PM EDT | 210.00 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 1 | 117.58% |
PutsforJune 16, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA230616P00065000 | 2023-01-27 10:51AM EDT | 65.00 | 0.20 | 0.05 | 0.30 | 0.00 | - | 1 | 1 | 192.19% |
| LEA230616P00080000 | 2023-05-31 9:30AM EDT | 80.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LEA230616P00085000 | 2023-02-02 4:38PM EDT | 85.00 | 0.50 | 0.00 | 1.50 | 0.00 | - | 7 | 17 | 164.26% |
| LEA230616P00090000 | 2023-05-10 9:30AM EDT | 90.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 127.44% |
| LEA230616P00095000 | 2023-04-26 11:13AM EDT | 95.00 | 0.38 | 0.00 | 0.15 | 0.00 | - | - | 2 | 86.72% |
| LEA230616P00100000 | 2023-05-15 11:42AM EDT | 100.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 3 | 42 | 97.85% |
| LEA230616P00105000 | 2023-05-31 11:52AM EDT | 105.00 | 0.35 | 0.05 | 0.65 | 0.00 | - | 8 | 23 | 82.62% |
| LEA230616P00110000 | 2023-05-31 1:36PM EDT | 110.00 | 0.55 | 0.00 | 0.30 | 0.00 | - | 5 | 13 | 58.79% |
| LEA230616P00115000 | 2023-06-05 2:34PM EDT | 115.00 | 0.58 | 0.05 | 0.40 | 0.00 | - | 16 | 236 | 50.78% |
| LEA230616P00120000 | 2023-06-02 9:30AM EDT | 120.00 | 0.90 | 0.20 | 0.45 | 0.00 | - | 1 | 24 | 45.46% |
| LEA230616P00125000 | 2023-06-05 10:27AM EDT | 125.00 | 1.70 | 0.55 | 0.80 | 0.00 | - | 1 | 109 | 38.16% |
| LEA230616P00130000 | 2023-06-02 1:21PM EDT | 130.00 | 2.35 | 1.55 | 1.75 | 0.00 | - | 2 | 25 | 33.15% |
| LEA230616P00135000 | 2023-04-20 11:15AM EDT | 135.00 | 6.10 | 9.30 | 11.50 | 0.00 | - | 1 | 18 | 101.11% |
| LEA230616P00140000 | 2023-05-11 3:58PM EDT | 140.00 | 15.20 | 7.00 | 8.60 | 0.00 | - | 1 | 33 | 44.61% |
| LEA230616P00145000 | 2023-02-23 1:10PM EDT | 145.00 | 12.10 | 12.40 | 13.40 | 0.00 | - | 1 | 12 | 56.40% |
| LEA230616P00150000 | 2023-02-28 2:59PM EDT | 150.00 | 14.90 | 14.70 | 15.90 | 0.00 | - | 5 | 15 | 0.00% |
| LEA230616P00155000 | 2023-02-01 12:40PM EDT | 155.00 | 15.40 | 16.00 | 16.90 | 0.00 | - | 5 | 2 | 0.00% |
| LEA230616P00160000 | 2023-02-22 4:34PM EDT | 160.00 | 20.50 | 22.00 | 25.10 | 0.00 | - | 10 | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.