Lithium Americas Corp. (LAC)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAC220617C00012500 | 2022-05-17 9:35AM EDT | 12.50 | 11.50 | 11.80 | 12.30 | 0.00 | - | 1 | 2 | 158.20% |
| LAC220617C00015000 | 2022-05-20 9:37AM EDT | 15.00 | 10.20 | 9.50 | 9.80 | +0.90 | +9.68% | 1 | 158 | 92.58% |
| LAC220617C00017500 | 2022-05-20 2:42PM EDT | 17.50 | 6.59 | 7.10 | 7.50 | -1.91 | -22.47% | 4 | 103 | 89.65% |
| LAC220617C00020000 | 2022-05-20 3:43PM EDT | 20.00 | 5.20 | 5.20 | 5.40 | -0.55 | -9.57% | 16 | 656 | 94.14% |
| LAC220617C00022500 | 2022-05-20 3:30PM EDT | 22.50 | 3.50 | 3.40 | 3.60 | -0.43 | -10.94% | 677 | 857 | 88.62% |
| LAC220617C00025000 | 2022-05-20 3:57PM EDT | 25.00 | 2.05 | 2.10 | 2.25 | -0.41 | -16.67% | 350 | 1,208 | 86.67% |
| LAC220617C00027500 | 2022-05-20 3:49PM EDT | 27.50 | 1.20 | 1.15 | 1.30 | -0.35 | -22.58% | 511 | 1,295 | 83.69% |
| LAC220617C00030000 | 2022-05-20 3:59PM EDT | 30.00 | 0.65 | 0.60 | 0.70 | -0.20 | -23.53% | 423 | 3,243 | 82.13% |
| LAC220617C00032500 | 2022-05-20 3:56PM EDT | 32.50 | 0.35 | 0.30 | 0.40 | -0.15 | -30.00% | 169 | 989 | 82.72% |
| LAC220617C00035000 | 2022-05-20 3:43PM EDT | 35.00 | 0.20 | 0.15 | 0.25 | -0.10 | -33.33% | 107 | 1,162 | 84.77% |
| LAC220617C00037500 | 2022-05-20 1:04PM EDT | 37.50 | 0.15 | 0.05 | 0.20 | -0.05 | -25.00% | 5 | 368 | 87.89% |
| LAC220617C00040000 | 2022-05-20 2:42PM EDT | 40.00 | 0.07 | 0.05 | 0.15 | -0.03 | -30.00% | 16 | 365 | 94.53% |
| LAC220617C00042500 | 2022-05-16 9:33AM EDT | 42.50 | 0.10 | 0.00 | 0.25 | 0.00 | - | 18 | 547 | 107.62% |
| LAC220617C00045000 | 2022-05-20 2:08PM EDT | 45.00 | 0.08 | 0.05 | 0.10 | +0.03 | +60.00% | 6 | 159 | 107.03% |
Putsfor17 June 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAC220617P00012500 | 2022-05-18 9:55AM EDT | 12.50 | 0.05 | 0.00 | 0.25 | 0.00 | - | 5 | 46 | 143.75% |
| LAC220617P00015000 | 2022-05-20 2:54PM EDT | 15.00 | 0.15 | 0.10 | 0.25 | 0.00 | - | 8 | 823 | 117.77% |
| LAC220617P00017500 | 2022-05-20 3:39PM EDT | 17.50 | 0.35 | 0.25 | 0.35 | +0.10 | +40.00% | 44 | 1,952 | 99.80% |
| LAC220617P00020000 | 2022-05-20 3:58PM EDT | 20.00 | 0.69 | 0.65 | 0.80 | +0.09 | +15.00% | 216 | 1,291 | 95.61% |
| LAC220617P00022500 | 2022-05-20 3:59PM EDT | 22.50 | 1.40 | 1.40 | 1.50 | +0.13 | +10.24% | 140 | 1,161 | 90.72% |
| LAC220617P00025000 | 2022-05-20 3:59PM EDT | 25.00 | 2.57 | 2.50 | 2.65 | +0.17 | +7.08% | 290 | 1,170 | 86.72% |
| LAC220617P00027500 | 2022-05-20 3:56PM EDT | 27.50 | 4.20 | 4.00 | 4.30 | +0.40 | +10.53% | 93 | 395 | 84.67% |
| LAC220617P00030000 | 2022-05-20 3:59PM EDT | 30.00 | 6.10 | 6.00 | 6.20 | +0.50 | +8.93% | 412 | 673 | 84.57% |
| LAC220617P00032500 | 2022-05-20 2:53PM EDT | 32.50 | 8.80 | 8.10 | 8.40 | +1.20 | +15.79% | 6 | 103 | 82.72% |
| LAC220617P00035000 | 2022-05-20 1:27PM EDT | 35.00 | 11.75 | 10.50 | 10.80 | +1.90 | +19.29% | 5 | 89 | 89.26% |
| LAC220617P00037500 | 2022-05-20 10:32AM EDT | 37.50 | 12.40 | 12.90 | 13.10 | +0.05 | +0.40% | 6 | 35 | 84.38% |
| LAC220617P00040000 | 2022-05-20 1:23PM EDT | 40.00 | 16.45 | 15.30 | 15.60 | +2.13 | +14.87% | 1 | 53 | 84.38% |
| LAC220617P00042500 | 2022-04-28 11:44AM EDT | 42.50 | 18.42 | 17.80 | 18.10 | 0.00 | - | 3 | 9 | 92.97% |
© 2022 Yahoo. All rights reserved.
