LKQ Corporation (LKQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LKQ220218C00040000 | 2021-11-10 7:00AM EST | 40.00 | 13.42 | 16.20 | 20.30 | 0.00 | - | 1 | 2 | 215.67% |
| LKQ220218C00042500 | 2021-10-27 11:12AM EST | 42.50 | 12.25 | 14.30 | 16.20 | 0.00 | - | 2 | 24 | 177.64% |
| LKQ220218C00045000 | 2022-01-14 12:25PM EST | 45.00 | 11.36 | 7.00 | 11.40 | 0.00 | - | 2 | 14 | 120.36% |
| LKQ220218C00047500 | 2022-01-18 11:31AM EST | 47.50 | 8.30 | 4.50 | 8.80 | 0.00 | - | 1 | 32 | 97.75% |
| LKQ220218C00050000 | 2022-01-28 1:31PM EST | 50.00 | 4.18 | 2.00 | 6.70 | -3.99 | -48.84% | 6 | 132 | 86.43% |
| LKQ220218C00052500 | 2022-01-28 3:45PM EST | 52.50 | 2.65 | 2.80 | 3.20 | -1.15 | -30.26% | 22 | 374 | 44.46% |
| LKQ220218C00055000 | 2022-01-28 3:44PM EST | 55.00 | 1.30 | 1.40 | 1.75 | -0.01 | -0.76% | 76 | 131 | 40.97% |
| LKQ220218C00057500 | 2022-01-28 3:48PM EST | 57.50 | 0.60 | 0.55 | 0.80 | +0.10 | +20.00% | 14 | 227 | 38.38% |
| LKQ220218C00060000 | 2022-01-28 3:49PM EST | 60.00 | 0.67 | 0.15 | 0.45 | +0.48 | +252.63% | 6 | 234 | 41.55% |
| LKQ220218C00062500 | 2022-01-25 9:33AM EST | 62.50 | 0.10 | 0.00 | 4.80 | -0.20 | -66.67% | 1 | 58 | 100.88% |
| LKQ220218C00065000 | 2022-01-28 3:49PM EST | 65.00 | 0.52 | 0.00 | 0.35 | +0.47 | +940.00% | 6 | 40 | 57.28% |
| LKQ220218C00067500 | 2021-12-09 2:22PM EST | 67.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LKQ220218C00070000 | 2021-12-14 10:49AM EST | 70.00 | 0.23 | 0.00 | 2.00 | 0.00 | - | 1 | 66 | 97.75% |
| LKQ220218C00075000 | 2021-11-29 9:37AM EST | 75.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
PutsforFebruary 18, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LKQ220218P00035000 | 2021-12-06 9:32AM EST | 35.00 | 2.45 | 0.00 | 0.15 | 0.00 | - | 12 | 15 | 90.23% |
| LKQ220218P00040000 | 2021-11-12 11:05AM EST | 40.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 38 | 167.38% |
| LKQ220218P00042500 | 2021-11-10 7:00AM EST | 42.50 | 1.35 | 0.20 | 4.40 | 0.00 | - | - | 2 | 142.92% |
| LKQ220218P00045000 | 2022-01-21 9:48AM EST | 45.00 | 0.35 | 0.10 | 4.30 | 0.00 | - | 8 | 230 | 119.58% |
| LKQ220218P00047500 | 2022-01-28 3:57PM EST | 47.50 | 0.46 | 0.25 | 0.65 | -0.04 | -8.00% | 1 | 156 | 51.07% |
| LKQ220218P00050000 | 2022-01-27 12:21PM EST | 50.00 | 0.80 | 0.60 | 0.90 | 0.00 | - | 7 | 106 | 48.98% |
| LKQ220218P00052500 | 2022-01-28 3:21PM EST | 52.50 | 1.65 | 1.25 | 1.55 | -0.15 | -8.33% | 3 | 374 | 44.87% |
| LKQ220218P00055000 | 2022-01-27 1:37PM EST | 55.00 | 2.98 | 2.30 | 2.70 | 0.00 | - | 1 | 133 | 43.31% |
| LKQ220218P00057500 | 2022-01-27 1:00PM EST | 57.50 | 4.30 | 3.60 | 6.50 | 0.00 | - | 1 | 51 | 58.20% |
| LKQ220218P00060000 | 2022-01-21 10:17AM EST | 60.00 | 7.30 | 5.40 | 7.60 | 0.00 | - | 2 | 16 | 73.97% |
| LKQ220218P00062500 | 2022-01-03 12:32PM EST | 62.50 | 5.02 | 7.80 | 10.20 | 0.00 | - | 1 | 8 | 58.98% |
| LKQ220218P00065000 | 2022-01-04 12:02PM EST | 65.00 | 5.90 | 9.10 | 13.10 | 0.00 | - | 1 | 43 | 53.71% |
| LKQ220218P00067500 | 2021-11-29 9:54AM EST | 67.50 | 10.60 | 8.40 | 9.20 | 0.00 | - | - | 1 | 0.00% |
| LKQ220218P00070000 | 2021-12-14 9:55AM EST | 70.00 | 13.70 | 9.50 | 14.20 | 0.00 | - | 3 | 24 | 0.00% |
| LKQ220218P00075000 | 2021-12-16 3:26PM EST | 75.00 | 18.30 | 16.60 | 20.10 | 0.00 | - | - | 3 | 0.00% |
| LKQ220218P00080000 | 2021-12-14 12:18PM EST | 80.00 | 23.70 | 20.10 | 24.30 | 0.00 | - | - | 5 | 0.00% |
