UK markets open in 7 hours 36 minutes
NIKKEI 225
38,236.07 -38.03 (-0.10%) HANG SENG
18,578.30 +102.38 (+0.55%) CRUDE OIL
78.86 +0.38 (+0.48%) GOLD FUTURES
2,332.80 +1.60 (+0.07%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,380.47 -585.43 (-1.15%)
Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 2023-12-15 11:00AM EDT | 140.00 | 162.00 | 145.70 | 150.50 | 0.00 | - | 1 | 0 | 520.80% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 652.49% |
| LAD240517C00185000 | 2023-10-25 10:16AM EDT | 185.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD240517C00195000 | 2023-07-28 9:36AM EDT | 195.00 | 127.90 | 117.00 | 120.40 | 0.00 | - | 1 | 0 | 508.37% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 255.68% |
| LAD240517C00220000 | 2024-04-25 3:07PM EDT | 220.00 | 40.00 | 40.00 | 44.90 | 0.00 | - | - | 1 | 87.76% |
| LAD240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 33.14 | 30.10 | 34.80 | 0.00 | - | 1 | 1 | 70.64% |
| LAD240517C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 23.99 | 20.70 | 25.00 | 0.00 | - | 1 | 6 | 56.13% |
| LAD240517C00250000 | 2024-05-03 9:32AM EDT | 250.00 | 10.50 | 12.90 | 15.00 | 0.00 | - | 20 | 38 | 39.09% |
| LAD240517C00260000 | 2024-05-02 2:38PM EDT | 260.00 | 4.50 | 6.80 | 7.40 | +0.87 | +23.97% | 10 | 70 | 32.70% |
| LAD240517C00270000 | 2024-05-02 2:38PM EDT | 270.00 | 1.33 | 2.70 | 3.10 | 0.00 | - | 1 | 123 | 32.22% |
| LAD240517C00280000 | 2024-05-02 12:07PM EDT | 280.00 | 0.45 | 0.75 | 2.00 | 0.00 | - | 2 | 288 | 40.20% |
| LAD240517C00290000 | 2024-04-26 3:40PM EDT | 290.00 | 0.90 | 0.15 | 1.00 | 0.00 | - | 6 | 112 | 42.94% |
| LAD240517C00300000 | 2024-04-30 9:42AM EDT | 300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 275 | 45.41% |
| LAD240517C00310000 | 2024-04-23 1:20PM EDT | 310.00 | 0.79 | 0.00 | 0.70 | 0.00 | - | 11 | 96 | 50.49% |
| LAD240517C00320000 | 2024-04-15 2:52PM EDT | 320.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 88 | 65.60% |
| LAD240517C00330000 | 2024-04-02 11:01AM EDT | 330.00 | 3.24 | 0.00 | 1.40 | 0.00 | - | 2 | 124 | 73.97% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 82.52% |
| LAD240517C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LAD240517C00360000 | 2024-03-27 12:55PM EDT | 360.00 | 3.44 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 94.78% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 1.75 | 0.00 | - | 10 | 37 | 106.01% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 6 | 35 | 112.45% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 97.85% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 121.39% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 1.75 | 0.00 | - | 8 | 9 | 130.32% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 135.89% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 249.84% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 232.18% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 99.61% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 232.25% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 203.32% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 110.16% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 2023-10-17 12:36PM EDT | 120.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 251.56% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 213.09% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 206.64% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 235.82% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 251.05% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 3.60 | 0.00 | - | 154 | 243 | 179.98% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 170.61% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 125.29% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 163.87% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 173.22% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 104.05% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 0.25 | 0.00 | - | 1 | 31 | 72.66% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 125.68% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 0.35 | 0.00 | - | 1 | 23 | 59.18% |
| LAD240517P00220000 | 2024-04-26 3:20PM EDT | 220.00 | 0.40 | 0.10 | 1.45 | 0.00 | - | 1 | 125 | 63.77% |
| LAD240517P00230000 | 2024-05-06 12:45PM EDT | 230.00 | 0.65 | 0.10 | 0.65 | +0.16 | +32.65% | 2 | 157 | 48.68% |
| LAD240517P00240000 | 2024-05-06 1:32PM EDT | 240.00 | 0.60 | 0.50 | 2.00 | -1.19 | -66.48% | 7 | 94 | 50.31% |
| LAD240517P00250000 | 2024-05-06 1:50PM EDT | 250.00 | 1.95 | 1.55 | 2.10 | -3.80 | -66.09% | 8 | 115 | 34.97% |
| LAD240517P00260000 | 2024-05-06 11:37AM EDT | 260.00 | 7.10 | 4.50 | 5.40 | -6.00 | -45.80% | 6 | 121 | 34.36% |
| LAD240517P00270000 | 2024-05-06 12:34PM EDT | 270.00 | 12.74 | 8.30 | 12.80 | +0.62 | +5.12% | 2 | 38 | 43.65% |
| LAD240517P00280000 | 2024-05-06 12:42PM EDT | 280.00 | 18.60 | 18.20 | 20.00 | -5.70 | -23.46% | 2 | 277 | 42.52% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 25.90 | 30.50 | 0.00 | - | 1 | 50 | 59.40% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 35.70 | 40.50 | 0.00 | - | 4 | 4 | 71.36% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 45.70 | 50.50 | 0.00 | - | 1 | 3 | 52.00% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 55.60 | 60.50 | 0.00 | - | 1 | 0 | 58.45% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 39.90 | 41.30 | 0.00 | - | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2024-02-12 12:17PM EDT | 340.00 | 42.00 | 52.30 | 55.60 | 0.00 | - | 2 | 16 | 0.00% |
| LAD240517P00350000 | 2023-11-27 11:00AM EDT | 350.00 | 84.00 | 39.80 | 40.80 | 0.00 | - | 8 | 8 | 0.00% |
| LAD240517P00360000 | 2023-07-13 9:41AM EDT | 360.00 | 60.70 | 58.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| LAD240517P00410000 | 2023-08-03 10:37AM EDT | 410.00 | 111.50 | 95.80 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240517P00450000 | 2023-12-15 10:37AM EDT | 450.00 | 147.50 | 161.50 | 166.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.