Australia markets closed

Lear Corporation (LEA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
115.68-4.36 (-3.63%)
At close: 04:00PM EDT
116.42 +0.74 (+0.64%)
After hours: 05:56PM EDT
In the money
Show:ListStraddle
Callsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEA240621C000650002023-10-26 2:48PM EDT65.0069.8067.6072.000.00--0858.64%
LEA240621C000950002023-12-20 3:02PM EDT95.0048.0035.3039.500.00-12451.10%
LEA240621C001050002023-11-02 10:19AM EDT105.0027.2033.0035.000.00-11473.61%
LEA240621C001100002023-12-19 11:48AM EDT110.0033.2024.0025.500.00--3353.13%
LEA240621C001150002024-06-14 12:15PM EDT115.001.701.852.10-5.55-76.55%1027.30%
LEA240621C001200002024-06-12 10:00AM EDT120.002.700.201.250.00-25344.78%
LEA240621C001250002024-06-12 11:15AM EDT125.000.600.000.400.00-968645.51%
LEA240621C001300002024-06-12 12:33PM EDT130.000.100.001.350.00-244070.41%
LEA240621C001350002024-06-07 1:53PM EDT135.000.050.000.150.00-614355.08%
LEA240621C001400002024-05-24 9:30AM EDT140.000.140.000.700.00-76986.04%
LEA240621C001450002024-06-06 9:30AM EDT145.001.980.001.000.00-1190105.57%
LEA240621C001500002024-06-03 10:40AM EDT150.000.050.000.050.00-140574.22%
LEA240621C001550002024-06-06 1:47PM EDT155.000.070.000.150.00-23694.14%
LEA240621C001600002024-05-16 3:34PM EDT160.000.100.002.150.00-16164.55%
LEA240621C001650002024-03-26 9:54AM EDT165.001.200.050.750.00-511143.26%
LEA240621C001700002024-03-13 10:02AM EDT170.001.100.250.750.00-223159.08%
LEA240621C001750002024-04-18 9:30AM EDT175.000.100.001.350.00-22178.22%
LEA240621C001800002024-05-03 9:30AM EDT180.000.020.002.150.00-13206.30%
LEA240621C001900002024-03-12 9:55AM EDT190.000.260.000.750.00--6184.67%
LEA240621C001950002024-03-12 9:57AM EDT195.000.190.000.750.00--6192.38%
Putsfor21 June 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEA240621P000650002023-11-16 10:47AM EDT65.000.100.000.750.00-13229.30%
LEA240621P000700002023-11-07 4:02PM EDT70.000.350.000.750.00-17203.52%
LEA240621P000750002023-11-16 12:05PM EDT75.000.400.000.750.00-13179.10%
LEA240621P000850002023-12-14 11:41AM EDT85.000.600.200.900.00-22145.80%
LEA240621P000900002023-12-14 11:41AM EDT90.000.830.301.600.00-22141.70%
LEA240621P000950002023-11-14 4:05PM EDT95.001.470.550.950.00-11110.55%
LEA240621P001000002024-05-01 1:12PM EDT100.000.370.002.150.00-101398.63%
LEA240621P001050002024-06-07 3:05PM EDT105.000.050.000.150.00-81843.36%
LEA240621P001100002024-06-14 12:02PM EDT110.000.350.150.30+0.15+75.00%32731.40%
LEA240621P001150002024-06-06 3:06PM EDT115.000.361.051.200.00-244923.78%
LEA240621P001200002024-06-14 12:01PM EDT120.005.254.304.70+3.89+286.03%38227.00%
LEA240621P001250002024-06-14 12:00PM EDT125.0010.107.8010.20+3.90+62.90%413958.50%
LEA240621P001300002024-06-04 1:13PM EDT130.007.4013.0015.500.00-1183.98%
LEA240621P001350002024-06-13 3:58PM EDT135.0014.6417.9020.500.00-70100.78%
LEA240621P001400002024-06-13 3:58PM EDT140.0019.6723.2025.700.00-7071.48%
LEA240621P001450002024-06-06 2:17PM EDT145.0024.7027.8031.400.00-82093.85%
LEA240621P001500002024-06-06 2:38PM EDT150.0029.6032.8035.800.00-30153.08%
LEA240621P001550002024-06-06 2:38PM EDT155.0032.0038.4040.900.00-70118.75%