Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241220C00135000 | 2024-04-22 3:35PM EDT | 135.00 | 132.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD241220C00250000 | 2024-05-02 1:31PM EDT | 250.00 | 35.05 | 30.10 | 33.70 | 0.00 | - | - | 1 | 43.18% |
| LAD241220C00260000 | 2024-05-23 2:12PM EDT | 260.00 | 28.60 | 25.60 | 29.50 | 0.00 | - | 1 | 6 | 43.28% |
| LAD241220C00270000 | 2024-05-20 10:59AM EDT | 270.00 | 33.40 | 21.40 | 23.70 | 0.00 | - | 5 | 20 | 40.63% |
| LAD241220C00280000 | 2024-05-09 12:13PM EDT | 280.00 | 22.65 | 17.60 | 21.00 | 0.00 | - | 13 | 32 | 41.51% |
| LAD241220C00290000 | 2024-05-22 3:23PM EDT | 290.00 | 19.03 | 14.60 | 17.40 | 0.00 | - | 2 | 77 | 40.61% |
| LAD241220C00300000 | 2024-05-22 3:21PM EDT | 300.00 | 15.68 | 12.00 | 14.50 | 0.00 | - | 2 | 3 | 40.12% |
| LAD241220C00310000 | 2024-02-14 12:37PM EDT | 310.00 | 45.78 | 29.70 | 32.70 | 0.00 | - | 1 | 1 | 66.74% |
| LAD241220C00320000 | 2024-05-29 12:14PM EDT | 320.00 | 7.63 | 7.60 | 10.50 | 0.00 | - | 2 | 3 | 40.26% |
| LAD241220C00330000 | 2024-05-23 11:11AM EDT | 330.00 | 8.00 | 6.00 | 7.90 | 0.00 | - | 9 | 10 | 38.54% |
| LAD241220C00350000 | 2024-05-10 10:27AM EDT | 350.00 | 6.75 | 3.70 | 6.50 | 0.00 | - | 1 | 16 | 40.67% |
| LAD241220C00360000 | 2024-05-14 12:57PM EDT | 360.00 | 9.00 | 2.85 | 5.50 | 0.00 | - | 2 | 20 | 40.73% |
| LAD241220C00380000 | 2024-04-24 3:46PM EDT | 380.00 | 4.10 | 1.85 | 3.50 | 0.00 | - | 2 | 3 | 39.65% |
| LAD241220C00390000 | 2024-03-28 10:30AM EDT | 390.00 | 16.20 | 2.85 | 4.90 | 0.00 | - | 200 | 218 | 45.16% |
| LAD241220C00400000 | 2024-04-19 12:23PM EDT | 400.00 | 4.49 | 1.85 | 5.00 | 0.00 | - | 3 | 16 | 47.19% |
| LAD241220C00410000 | 2024-05-15 9:32AM EDT | 410.00 | 3.40 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 48.40% |
| LAD241220C00420000 | 2024-02-12 1:55PM EDT | 420.00 | 15.92 | 8.00 | 9.90 | 0.00 | - | - | 50 | 59.54% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241220P00145000 | 2024-04-11 10:21AM EDT | 145.00 | 2.80 | 0.00 | 2.55 | 0.00 | - | - | 50 | 52.50% |
| LAD241220P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 3.50 | 0.00 | 2.00 | 0.00 | - | 1 | 3 | 47.06% |
| LAD241220P00160000 | 2024-02-14 3:39PM EDT | 160.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 30 | 80 | 50.46% |
| LAD241220P00165000 | 2024-04-10 10:02AM EDT | 165.00 | 3.80 | 2.05 | 2.40 | 0.00 | - | - | 1 | 41.66% |
| LAD241220P00175000 | 2024-05-22 10:21AM EDT | 175.00 | 2.60 | 2.70 | 4.30 | 0.00 | - | 5 | 6 | 43.59% |
| LAD241220P00190000 | 2024-05-13 12:52PM EDT | 190.00 | 3.70 | 4.50 | 6.00 | 0.00 | - | 1 | 1 | 40.55% |
| LAD241220P00200000 | 2024-05-09 12:27PM EDT | 200.00 | 6.76 | 6.00 | 8.80 | 0.00 | - | 3 | 38 | 41.42% |
| LAD241220P00210000 | 2024-04-25 10:35AM EDT | 210.00 | 13.43 | 7.50 | 10.10 | 0.00 | - | - | 4 | 38.39% |
| LAD241220P00220000 | 2024-04-25 1:50PM EDT | 220.00 | 14.50 | 9.40 | 12.40 | 0.00 | - | - | 7 | 36.69% |
| LAD241220P00230000 | 2024-05-22 2:08PM EDT | 230.00 | 12.53 | 13.90 | 16.40 | 0.00 | - | 1 | 3 | 36.93% |
| LAD241220P00240000 | 2024-05-10 10:08AM EDT | 240.00 | 16.14 | 16.00 | 18.90 | 0.00 | - | - | 1 | 34.16% |
| LAD241220P00250000 | 2024-05-30 11:26AM EDT | 250.00 | 23.40 | 21.10 | 24.50 | 0.00 | - | 1 | 20 | 34.99% |
| LAD241220P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 36.45 | 24.50 | 28.30 | 0.00 | - | 1 | 10 | 32.55% |
| LAD241220P00270000 | 2024-04-15 12:26PM EDT | 270.00 | 35.80 | 25.10 | 27.20 | 0.00 | - | 1 | 2 | 22.58% |
| LAD241220P00280000 | 2024-04-29 12:14PM EDT | 280.00 | 36.90 | 41.40 | 44.50 | 0.00 | - | 130 | 147 | 36.97% |
| LAD241220P00290000 | 2024-03-21 9:37AM EDT | 290.00 | 31.10 | 44.00 | 48.10 | 0.00 | - | 1 | 3 | 31.84% |
| LAD241220P00300000 | 2024-03-12 1:47PM EDT | 300.00 | 44.50 | 49.50 | 53.50 | 0.00 | - | 1 | 5 | 27.93% |
| LAD241220P00310000 | 2024-04-25 11:31AM EDT | 310.00 | 66.70 | 56.60 | 60.80 | 0.00 | - | 1 | 5 | 25.68% |
| LAD241220P00320000 | 2024-03-07 4:44PM EDT | 320.00 | 51.60 | 57.00 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| LAD241220P00340000 | 2024-03-01 1:47PM EDT | 340.00 | 60.20 | 56.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.