Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 11:59AM EDT. Market open.
Callsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240719C00200000 | 2024-06-17 12:59PM EDT | 200.00 | 54.91 | 52.30 | 56.80 | 0.00 | - | - | 1 | 80.62% |
| LAD240719C00220000 | 2024-06-21 11:02AM EDT | 220.00 | 32.07 | 32.90 | 37.30 | 0.00 | - | 1 | 1 | 59.58% |
| LAD240719C00250000 | 2024-06-27 3:50PM EDT | 250.00 | 6.20 | 9.70 | 10.80 | 0.00 | - | 1 | 28 | 34.13% |
| LAD240719C00260000 | 2024-06-28 10:52AM EDT | 260.00 | 6.19 | 5.00 | 5.60 | +2.09 | +50.98% | 4 | 83 | 32.17% |
| LAD240719C00270000 | 2024-06-28 10:52AM EDT | 270.00 | 2.87 | 2.05 | 2.70 | +1.07 | +59.44% | 2 | 48 | 32.20% |
| LAD240719C00280000 | 2024-06-28 9:43AM EDT | 280.00 | 0.05 | 0.65 | 1.15 | -0.75 | -93.75% | 1 | 12 | 32.20% |
| LAD240719C00290000 | 2024-06-11 9:56AM EDT | 290.00 | 1.80 | 0.20 | 0.70 | 0.00 | - | 3 | 103 | 35.65% |
| LAD240719C00300000 | 2024-06-03 3:41PM EDT | 300.00 | 2.80 | 0.00 | 0.90 | 0.00 | - | 2 | 2 | 44.92% |
Putsfor19 July 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240719P00195000 | 2024-06-14 1:02PM EDT | 195.00 | 0.40 | 0.00 | 1.50 | 0.00 | - | - | 1 | 65.82% |
| LAD240719P00210000 | 2024-06-14 1:34PM EDT | 210.00 | 1.10 | 0.05 | 1.50 | 0.00 | - | 2 | 3 | 50.81% |
| LAD240719P00220000 | 2024-06-07 3:45PM EDT | 220.00 | 1.30 | 0.05 | 0.85 | 0.00 | - | 5 | 7 | 41.68% |
| LAD240719P00230000 | 2024-06-26 1:57PM EDT | 230.00 | 2.10 | 0.95 | 1.50 | 0.00 | - | 3 | 136 | 37.16% |
| LAD240719P00240000 | 2024-06-28 10:23AM EDT | 240.00 | 3.10 | 2.25 | 3.00 | -1.70 | -35.42% | 3 | 65 | 34.22% |
| LAD240719P00250000 | 2024-06-26 3:33PM EDT | 250.00 | 8.50 | 5.10 | 5.90 | 0.00 | - | 16 | 138 | 31.98% |
| LAD240719P00260000 | 2024-06-25 1:02PM EDT | 260.00 | 16.80 | 9.90 | 11.10 | 0.00 | - | 39 | 52 | 31.68% |
| LAD240719P00270000 | 2024-06-04 11:20AM EDT | 270.00 | 12.10 | 16.30 | 18.80 | 0.00 | - | 1 | 3 | 34.66% |
| LAD240719P00280000 | 2024-06-04 10:21AM EDT | 280.00 | 15.30 | 24.60 | 28.20 | 0.00 | - | 2 | 2 | 41.83% |
| LAD240719P00420000 | 2024-06-21 9:35AM EDT | 420.00 | 172.50 | 164.00 | 168.40 | 0.00 | - | 1 | 0 | 99.46% |
© 2024 Yahoo. All rights reserved.