LEA - Lear Corporation
NYSE - NYSE Delayed Price. Currency in USD
In The Money
CallsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA200417C00055000 | 2020-03-19 10:13AM EDT | 55.00 | 14.41 | 15.50 | 20.50 | 0.00 | - | - | 2 | 111.18% |
| LEA200417C00080000 | 2020-04-01 12:16PM EDT | 80.00 | 4.03 | 1.45 | 4.20 | 0.00 | - | 1 | 2 | 96.39% |
| LEA200417C00085000 | 2020-04-01 1:16PM EDT | 85.00 | 2.12 | 0.50 | 1.60 | 0.00 | - | 40 | 14 | 80.08% |
| LEA200417C00090000 | 2020-03-26 1:37PM EDT | 90.00 | 10.57 | 0.10 | 1.65 | 0.00 | - | 2 | 35 | 91.99% |
| LEA200417C00095000 | 2020-03-24 3:59PM EDT | 95.00 | 4.60 | 0.00 | 1.05 | 0.00 | - | 3 | 61 | 93.85% |
| LEA200417C00100000 | 2020-04-01 10:44AM EDT | 100.00 | 0.30 | 0.00 | 0.45 | 0.00 | - | 1 | 19 | 89.65% |
| LEA200417C00105000 | 2020-03-31 3:32PM EDT | 105.00 | 0.25 | 0.00 | 5.00 | 0.00 | - | 2 | 10 | 180.13% |
| LEA200417C00110000 | 2020-03-27 11:27AM EDT | 110.00 | 1.20 | 0.00 | 4.40 | 0.00 | - | 4 | 17 | 185.79% |
| LEA200417C00115000 | 2020-03-26 3:55PM EDT | 115.00 | 1.20 | 0.00 | 4.90 | 0.00 | - | 5 | 35 | 204.59% |
| LEA200417C00120000 | 2020-03-26 12:45PM EDT | 120.00 | 0.60 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 133.98% |
| LEA200417C00125000 | 2020-04-01 9:30AM EDT | 125.00 | 0.05 | 0.00 | 4.90 | 0.00 | - | 8 | 35 | 227.05% |
| LEA200417C00130000 | 2020-03-27 4:15AM EDT | 130.00 | 2.65 | 0.30 | 1.25 | 0.00 | - | 6 | 8 | 179.20% |
| LEA200417C00135000 | 2020-03-26 1:25PM EDT | 135.00 | 0.40 | 0.10 | 1.15 | 0.00 | - | - | 0 | 179.79% |
| LEA200417C00145000 | 2020-02-28 4:43PM EDT | 145.00 | 0.65 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 264.84% |
| LEA200417C00150000 | 2020-02-28 4:43PM EDT | 150.00 | 0.37 | 0.00 | 4.90 | 0.00 | - | 1 | 1 | 273.19% |
PutsforApril 17, 2020
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA200417P00055000 | 2020-03-24 1:30PM EDT | 55.00 | 0.77 | 0.70 | 2.05 | 0.00 | - | 2 | 4 | 132.81% |
| LEA200417P00060000 | 2020-04-01 3:48PM EDT | 60.00 | 2.60 | 1.30 | 2.50 | 0.00 | - | 11 | 44 | 116.21% |
| LEA200417P00065000 | 2020-04-01 3:48PM EDT | 65.00 | 4.00 | 2.25 | 3.60 | 0.00 | - | 2 | 9 | 105.52% |
| LEA200417P00070000 | 2020-04-01 3:20PM EDT | 70.00 | 6.25 | 3.80 | 7.00 | 0.00 | - | 8 | 17 | 112.40% |
| LEA200417P00075000 | 2020-04-01 1:22PM EDT | 75.00 | 7.37 | 6.10 | 8.80 | 0.00 | - | 60 | 65 | 100.24% |
| LEA200417P00080000 | 2020-03-26 11:27AM EDT | 80.00 | 3.62 | 9.30 | 11.70 | 0.00 | - | 1 | 15 | 94.43% |
| LEA200417P00085000 | 2020-04-01 1:22PM EDT | 85.00 | 13.91 | 13.20 | 16.50 | 0.00 | - | 40 | 17 | 103.88% |
| LEA200417P00090000 | 2020-03-24 3:17PM EDT | 90.00 | 9.60 | 15.50 | 20.50 | 0.00 | - | 1 | 12 | 65.72% |
| LEA200417P00095000 | 2020-03-20 1:35PM EDT | 95.00 | 16.20 | 20.50 | 25.50 | 0.00 | - | 3 | 26 | 78.03% |
| LEA200417P00100000 | 2020-03-30 10:52AM EDT | 100.00 | 17.00 | 25.00 | 29.80 | 0.00 | - | 1 | 209 | 153.96% |
| LEA200417P00105000 | 2020-03-27 3:27PM EDT | 105.00 | 16.50 | 30.00 | 34.80 | 0.00 | - | 1 | 1 | 168.02% |
| LEA200417P00110000 | 2020-03-25 10:36AM EDT | 110.00 | 22.22 | 35.00 | 39.70 | 0.00 | - | - | 1 | 178.22% |
| LEA200417P00115000 | 2020-02-26 1:25PM EDT | 115.00 | 7.60 | 24.80 | 28.60 | 0.00 | - | - | 26 | 0.00% |
| LEA200417P00120000 | 2020-03-26 1:10PM EDT | 120.00 | 13.03 | 46.00 | 50.80 | 0.00 | - | - | 0 | 153.61% |
| LEA200417P00125000 | 2020-03-10 3:03PM EDT | 125.00 | 24.78 | 50.00 | 55.00 | 0.00 | - | - | 0 | 220.65% |
| LEA200417P00130000 | 2020-03-16 2:58PM EDT | 130.00 | 40.50 | 55.00 | 60.00 | 0.00 | - | 1 | 1 | 230.76% |
| LEA200417P00140000 | 2020-03-27 4:15AM EDT | 140.00 | 27.47 | 44.70 | 53.80 | 0.00 | - | - | 0 | 0.00% |
© 2020 Verizon Media. All rights reserved.