Lear Corporation (LEA)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220715C00115000 | 2022-05-24 1:39PM EDT | 115.00 | 17.10 | 14.70 | 16.20 | 0.00 | - | 2 | 8 | 0.00% |
| LEA220715C00125000 | 2022-06-24 10:49AM EDT | 125.00 | 10.80 | 11.20 | 11.80 | +1.20 | +12.50% | 4 | 13 | 49.44% |
| LEA220715C00130000 | 2022-06-23 10:29AM EDT | 130.00 | 5.44 | 7.60 | 8.50 | 0.00 | - | 28 | 39 | 48.82% |
| LEA220715C00135000 | 2022-06-21 11:26AM EDT | 135.00 | 2.65 | 4.80 | 5.50 | 0.00 | - | 4 | 6 | 45.73% |
| LEA220715C00140000 | 2022-06-23 3:55PM EDT | 140.00 | 1.85 | 2.40 | 3.30 | 0.00 | - | 6 | 16 | 43.75% |
| LEA220715C00145000 | 2022-06-21 12:20PM EDT | 145.00 | 0.89 | 1.30 | 1.85 | 0.00 | - | 12 | 26 | 42.63% |
| LEA220715C00150000 | 2022-06-22 12:32PM EDT | 150.00 | 0.70 | 0.65 | 1.75 | 0.00 | - | 2 | 3 | 51.42% |
| LEA220715C00155000 | 2022-06-01 3:14PM EDT | 155.00 | 2.65 | 0.30 | 0.50 | 0.00 | - | 13 | 7 | 42.04% |
| LEA220715C00160000 | 2022-06-07 11:59AM EDT | 160.00 | 1.75 | 0.05 | 0.50 | 0.00 | - | - | 5 | 48.78% |
| LEA220715C00185000 | 2022-06-08 11:04AM EDT | 185.00 | 0.17 | 0.00 | 4.80 | 0.00 | - | - | 10 | 112.18% |
PutsforJuly 15, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA220715P00070000 | 2022-05-27 3:11PM EDT | 70.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 2 | 2 | 117.97% |
| LEA220715P00085000 | 2022-05-19 10:22AM EDT | 85.00 | 0.30 | 0.00 | 3.30 | 0.00 | - | - | 170 | 145.56% |
| LEA220715P00100000 | 2022-06-23 3:40PM EDT | 100.00 | 0.50 | 0.00 | 0.40 | 0.00 | - | 4 | 5 | 64.65% |
| LEA220715P00105000 | 2022-06-17 1:34PM EDT | 105.00 | 1.90 | 0.05 | 0.55 | 0.00 | - | 1 | 17 | 59.72% |
| LEA220715P00110000 | 2022-06-17 12:33PM EDT | 110.00 | 2.35 | 0.50 | 0.65 | 0.00 | - | 13 | 13 | 57.91% |
| LEA220715P00115000 | 2022-05-24 1:45PM EDT | 115.00 | 3.80 | 1.55 | 1.80 | 0.00 | - | 1 | 3 | 65.50% |
| LEA220715P00120000 | 2022-06-17 11:19AM EDT | 120.00 | 5.30 | 1.20 | 2.10 | 0.00 | - | 2 | 2 | 52.66% |
| LEA220715P00125000 | 2022-06-21 9:56AM EDT | 125.00 | 5.50 | 2.00 | 2.95 | 0.00 | - | 1 | 201 | 52.88% |
| LEA220715P00130000 | 2022-06-13 3:38PM EDT | 130.00 | 8.80 | 3.20 | 4.50 | 0.00 | - | 15 | 93 | 50.55% |
| LEA220715P00135000 | 2022-06-17 9:30AM EDT | 135.00 | 14.80 | 5.40 | 6.30 | 0.00 | - | 1 | 11 | 45.80% |
| LEA220715P00140000 | 2022-06-23 10:29AM EDT | 140.00 | 11.93 | 8.20 | 9.20 | 0.00 | - | 28 | 32 | 44.65% |
| LEA220715P00195000 | 2022-06-02 1:19PM EDT | 195.00 | 54.10 | 58.50 | 62.50 | 0.00 | - | - | 0 | 113.60% |
© 2022 Yahoo. All rights reserved.
