LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA200417C000550002020-03-19 10:13AM EDT55.0014.4115.5020.500.00--2111.18%
LEA200417C000800002020-04-01 12:16PM EDT80.004.031.454.200.00-1296.39%
LEA200417C000850002020-04-01 1:16PM EDT85.002.120.501.600.00-401480.08%
LEA200417C000900002020-03-26 1:37PM EDT90.0010.570.101.650.00-23591.99%
LEA200417C000950002020-03-24 3:59PM EDT95.004.600.001.050.00-36193.85%
LEA200417C001000002020-04-01 10:44AM EDT100.000.300.000.450.00-11989.65%
LEA200417C001050002020-03-31 3:32PM EDT105.000.250.005.000.00-210180.13%
LEA200417C001100002020-03-27 11:27AM EDT110.001.200.004.400.00-417185.79%
LEA200417C001150002020-03-26 3:55PM EDT115.001.200.004.900.00-535204.59%
LEA200417C001200002020-03-26 12:45PM EDT120.000.600.000.600.00-16133.98%
LEA200417C001250002020-04-01 9:30AM EDT125.000.050.004.900.00-835227.05%
LEA200417C001300002020-03-27 4:15AM EDT130.002.650.301.250.00-68179.20%
LEA200417C001350002020-03-26 1:25PM EDT135.000.400.101.150.00--0179.79%
LEA200417C001450002020-02-28 4:43PM EDT145.000.650.004.900.00-11264.84%
LEA200417C001500002020-02-28 4:43PM EDT150.000.370.004.900.00-11273.19%
PutsforApril 17, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA200417P000550002020-03-24 1:30PM EDT55.000.770.702.050.00-24132.81%
LEA200417P000600002020-04-01 3:48PM EDT60.002.601.302.500.00-1144116.21%
LEA200417P000650002020-04-01 3:48PM EDT65.004.002.253.600.00-29105.52%
LEA200417P000700002020-04-01 3:20PM EDT70.006.253.807.000.00-817112.40%
LEA200417P000750002020-04-01 1:22PM EDT75.007.376.108.800.00-6065100.24%
LEA200417P000800002020-03-26 11:27AM EDT80.003.629.3011.700.00-11594.43%
LEA200417P000850002020-04-01 1:22PM EDT85.0013.9113.2016.500.00-4017103.88%
LEA200417P000900002020-03-24 3:17PM EDT90.009.6015.5020.500.00-11265.72%
LEA200417P000950002020-03-20 1:35PM EDT95.0016.2020.5025.500.00-32678.03%
LEA200417P001000002020-03-30 10:52AM EDT100.0017.0025.0029.800.00-1209153.96%
LEA200417P001050002020-03-27 3:27PM EDT105.0016.5030.0034.800.00-11168.02%
LEA200417P001100002020-03-25 10:36AM EDT110.0022.2235.0039.700.00--1178.22%
LEA200417P001150002020-02-26 1:25PM EDT115.007.6024.8028.600.00--260.00%
LEA200417P001200002020-03-26 1:10PM EDT120.0013.0346.0050.800.00--0153.61%
LEA200417P001250002020-03-10 3:03PM EDT125.0024.7850.0055.000.00--0220.65%
LEA200417P001300002020-03-16 2:58PM EDT130.0040.5055.0060.000.00-11230.76%
LEA200417P001400002020-03-27 4:15AM EDT140.0027.4744.7053.800.00--00.00%