UK markets closed

Lithium Americas Corp. (LAC)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
24.60-0.55 (-2.19%)
At close: 04:00PM EDT
24.52 -0.08 (-0.33%)
After hours: 07:49PM EDT
In the money
Show:ListStraddle
Callsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAC220617C000125002022-05-17 9:35AM EDT12.5011.5011.8012.300.00-12158.20%
LAC220617C000150002022-05-20 9:37AM EDT15.0010.209.509.80+0.90+9.68%115892.58%
LAC220617C000175002022-05-20 2:42PM EDT17.506.597.107.50-1.91-22.47%410389.65%
LAC220617C000200002022-05-20 3:43PM EDT20.005.205.205.40-0.55-9.57%1665694.14%
LAC220617C000225002022-05-20 3:30PM EDT22.503.503.403.60-0.43-10.94%67785788.62%
LAC220617C000250002022-05-20 3:57PM EDT25.002.052.102.25-0.41-16.67%3501,20886.67%
LAC220617C000275002022-05-20 3:49PM EDT27.501.201.151.30-0.35-22.58%5111,29583.69%
LAC220617C000300002022-05-20 3:59PM EDT30.000.650.600.70-0.20-23.53%4233,24382.13%
LAC220617C000325002022-05-20 3:56PM EDT32.500.350.300.40-0.15-30.00%16998982.72%
LAC220617C000350002022-05-20 3:43PM EDT35.000.200.150.25-0.10-33.33%1071,16284.77%
LAC220617C000375002022-05-20 1:04PM EDT37.500.150.050.20-0.05-25.00%536887.89%
LAC220617C000400002022-05-20 2:42PM EDT40.000.070.050.15-0.03-30.00%1636594.53%
LAC220617C000425002022-05-16 9:33AM EDT42.500.100.000.250.00-18547107.62%
LAC220617C000450002022-05-20 2:08PM EDT45.000.080.050.10+0.03+60.00%6159107.03%
Putsfor17 June 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAC220617P000125002022-05-18 9:55AM EDT12.500.050.000.250.00-546143.75%
LAC220617P000150002022-05-20 2:54PM EDT15.000.150.100.250.00-8823117.77%
LAC220617P000175002022-05-20 3:39PM EDT17.500.350.250.35+0.10+40.00%441,95299.80%
LAC220617P000200002022-05-20 3:58PM EDT20.000.690.650.80+0.09+15.00%2161,29195.61%
LAC220617P000225002022-05-20 3:59PM EDT22.501.401.401.50+0.13+10.24%1401,16190.72%
LAC220617P000250002022-05-20 3:59PM EDT25.002.572.502.65+0.17+7.08%2901,17086.72%
LAC220617P000275002022-05-20 3:56PM EDT27.504.204.004.30+0.40+10.53%9339584.67%
LAC220617P000300002022-05-20 3:59PM EDT30.006.106.006.20+0.50+8.93%41267384.57%
LAC220617P000325002022-05-20 2:53PM EDT32.508.808.108.40+1.20+15.79%610382.72%
LAC220617P000350002022-05-20 1:27PM EDT35.0011.7510.5010.80+1.90+19.29%58989.26%
LAC220617P000375002022-05-20 10:32AM EDT37.5012.4012.9013.10+0.05+0.40%63584.38%
LAC220617P000400002022-05-20 1:23PM EDT40.0016.4515.3015.60+2.13+14.87%15384.38%
LAC220617P000425002022-04-28 11:44AM EDT42.5018.4217.8018.100.00-3992.97%