LKQ Corporation (LKQ)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LKQ230217C00040000 | 2022-12-15 1:24PM EST | 40.00 | 13.30 | 16.30 | 21.00 | 0.00 | - | 1 | 1 | 167.09% |
| LKQ230217C00042500 | 2022-10-27 10:34AM EST | 42.50 | 13.66 | 11.80 | 14.30 | 0.00 | - | 4 | 0 | 0.00% |
| LKQ230217C00045000 | 2022-10-31 8:39AM EST | 45.00 | 11.63 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |
| LKQ230217C00047500 | 2023-02-02 10:26AM EST | 47.50 | 11.10 | 8.30 | 12.50 | 0.00 | - | 1 | 6 | 76.17% |
| LKQ230217C00050000 | 2023-01-06 11:28AM EST | 50.00 | 5.80 | 5.00 | 9.80 | 0.00 | - | 1 | 28 | 120.85% |
| LKQ230217C00052500 | 2023-02-03 12:07PM EST | 52.50 | 4.30 | 2.70 | 7.40 | +0.50 | +13.16% | 2 | 13 | 100.88% |
| LKQ230217C00055000 | 2023-01-31 3:58PM EST | 55.00 | 3.00 | 1.75 | 3.20 | -1.30 | -30.23% | 1 | 472 | 36.87% |
| LKQ230217C00057500 | 2023-02-03 2:10PM EST | 57.50 | 1.35 | 0.90 | 1.25 | -0.75 | -35.71% | 76 | 1,509 | 27.10% |
| LKQ230217C00060000 | 2023-02-03 9:54AM EST | 60.00 | 0.44 | 0.00 | 0.45 | -0.21 | -32.31% | 12 | 271 | 28.47% |
| LKQ230217C00062500 | 2023-01-30 11:53AM EST | 62.50 | 0.15 | 0.00 | 4.80 | 0.00 | - | 2 | 14 | 92.29% |
| LKQ230217C00065000 | 2022-10-27 11:57AM EST | 65.00 | 0.98 | 0.25 | 0.50 | 0.00 | - | 3 | 0 | 51.56% |
| LKQ230217C00070000 | 2023-01-04 2:00PM EST | 70.00 | 1.43 | 0.00 | 1.60 | 0.00 | - | 1 | 8 | 89.16% |
| LKQ230217C00075000 | 2022-09-12 8:48AM EST | 75.00 | 0.80 | 0.00 | 0.65 | 0.00 | - | 1 | 6 | 86.62% |
PutsforFebruary 17, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LKQ230217P00025000 | 2022-09-02 8:30AM EST | 25.00 | 0.15 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 405.47% |
| LKQ230217P00037500 | 2022-11-23 1:59PM EST | 37.50 | 0.25 | 0.00 | 0.20 | 0.00 | - | - | 1 | 108.20% |
| LKQ230217P00040000 | 2022-08-12 11:54AM EST | 40.00 | 0.94 | 0.60 | 3.80 | 0.00 | - | 1 | 1 | 209.67% |
| LKQ230217P00042500 | 2022-12-22 2:58PM EST | 42.50 | 0.15 | 0.00 | 0.25 | 0.00 | - | 1,150 | 1,271 | 83.59% |
| LKQ230217P00045000 | 2022-12-28 1:12PM EST | 45.00 | 0.35 | 0.00 | 0.20 | 0.00 | - | 1 | 1,225 | 67.19% |
| LKQ230217P00047500 | 2022-12-27 2:44PM EST | 47.50 | 0.50 | 0.00 | 4.80 | 0.00 | - | 19 | 84 | 145.70% |
| LKQ230217P00050000 | 2023-01-30 2:00PM EST | 50.00 | 0.08 | 0.00 | 0.25 | 0.00 | - | 5 | 245 | 52.25% |
| LKQ230217P00052500 | 2023-02-01 3:55PM EST | 52.50 | 0.20 | 0.00 | 1.05 | 0.00 | - | 2 | 143 | 64.84% |
| LKQ230217P00055000 | 2023-01-27 12:14PM EST | 55.00 | 0.55 | 0.30 | 0.45 | 0.00 | - | 1 | 378 | 29.49% |
| LKQ230217P00057500 | 2023-02-03 3:37PM EST | 57.50 | 1.15 | 1.00 | 1.30 | +0.35 | +43.75% | 76 | 170 | 27.74% |
| LKQ230217P00060000 | 2023-02-03 12:57PM EST | 60.00 | 2.33 | 2.50 | 2.90 | +0.08 | +3.56% | 60 | 65 | 26.51% |
| LKQ230217P00065000 | 2022-08-18 12:43PM EST | 65.00 | 9.80 | 14.20 | 18.80 | 0.00 | - | 1 | 1 | 252.98% |
© 2023 Yahoo. All rights reserved.
