LEA - Lear Corporation

NYSE - Nasdaq Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA191220C000800002019-10-03 2:52PM EST80.0031.4139.2041.600.00--10.00%
LEA191220C000850002019-06-02 11:13PM EST85.0036.2048.0052.400.00--1344.43%
LEA191220C000900002019-12-04 2:24PM EST90.0031.0338.1039.500.00-90140.82%
LEA191220C000950002019-12-04 2:29PM EST95.0025.9832.9035.700.00-30107.42%
LEA191220C001000002019-11-21 9:30AM EST100.0017.1328.1029.400.00--099.41%
LEA191220C001050002019-12-04 2:39PM EST105.0015.6723.0024.400.00-24083.40%
LEA191220C001100002019-12-03 9:59AM EST110.0010.3018.2019.100.00-900.00%
LEA191220C001150002019-12-13 12:08PM EST115.0014.4013.3014.30+4.80+50.00%1047.56%
LEA191220C001200002019-12-13 12:16PM EST120.009.428.609.10-0.58-5.80%100.00%
LEA191220C001250002019-12-13 2:30PM EST125.004.574.304.70-0.35-7.11%614226.66%
LEA191220C001300002019-12-13 12:37PM EST130.001.781.301.60-0.57-24.26%212826.27%
LEA191220C001350002019-12-12 10:24AM EST135.001.000.200.35+0.28+38.89%6026.95%
LEA191220C001400002019-12-04 1:27PM EST140.000.100.000.200.00-216235.94%
LEA191220C001450002019-11-25 2:57PM EST145.000.080.000.250.00-934749.81%
LEA191220C001500002019-11-25 11:32AM EST150.000.080.000.300.00-4055.27%
LEA191220C001550002019-10-22 11:02AM EST155.000.220.000.300.00-102264.94%
LEA191220C001600002019-12-11 9:30AM EST160.000.150.000.500.00-1080.86%
LEA191220C001700002019-07-21 11:12PM EST170.000.650.000.000.00--550.00%
LEA191220C001750002019-07-12 2:06PM EST175.000.870.002.150.00-100143.07%
LEA191220C001800002019-07-12 2:06PM EST180.000.580.000.750.00-100123.24%
LEA191220C001850002019-08-08 9:29AM EST185.000.250.002.600.00--17169.04%
LEA191220C001950002019-06-11 10:38AM EST195.000.600.150.950.00-24156.54%
LEA191220C002000002019-06-02 11:13PM EST200.000.800.000.600.00--1148.05%
PutsforDecember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA191220P000800002019-10-09 11:54AM EST80.000.750.000.250.00-814150.00%
LEA191220P000850002019-12-04 11:16AM EST85.000.010.000.100.00-2470117.97%
LEA191220P000900002019-12-02 12:05PM EST90.000.150.000.400.00-5568125.78%
LEA191220P000950002019-11-20 1:16PM EST95.000.010.000.15-0.19-95.00%10010094.14%
LEA191220P001000002019-12-12 10:17AM EST100.000.050.000.150.00-41,57380.08%
LEA191220P001050002019-12-13 2:41PM EST105.000.050.000.15-0.05-50.00%112466.60%
LEA191220P001100002019-12-12 1:14PM EST110.000.100.000.200.00-530756.06%
LEA191220P001150002019-12-06 10:53AM EST115.000.650.000.250.00-433151.03%
LEA191220P001200002019-12-13 2:44PM EST120.000.220.150.25-1.28-85.33%812935.74%
LEA191220P001250002019-12-11 10:45AM EST125.002.150.750.900.00-7413432.30%
LEA191220P001300002019-11-05 10:21AM EST130.006.306.206.600.00-33177.81%
LEA191220P001350002019-10-22 9:03AM EST135.0016.8016.5017.200.00-126176.29%
LEA191220P001400002019-11-08 9:34AM EST140.0013.9010.9011.800.00-5654.93%
LEA191220P001450002019-09-15 11:09PM EST145.0021.2024.4024.900.00--2191.43%
LEA191220P001500002019-06-07 10:03AM EST150.0013.8818.9020.500.00--10.00%
LEA191220P001600002019-07-16 1:57PM EST160.0032.4051.0055.400.00-10426.12%