UK markets closed

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
262.72+4.99 (+1.94%)
At close: 04:00PM EDT
267.32 +4.60 (+1.75%)
After hours: 05:29PM EDT
In the money
Show:ListStraddle
Callsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD240517C001400002023-12-15 11:00AM EDT140.00162.00145.70150.500.00-10390.97%
LAD240517C001550002023-07-28 9:36AM EDT155.00162.70152.50156.500.00-10490.86%
LAD240517C001850002023-10-25 10:16AM EDT185.0063.600.000.000.00--00.00%
LAD240517C001950002023-07-28 9:36AM EDT195.00127.90117.00120.400.00-10382.56%
LAD240517C002000002023-10-25 1:49PM EDT200.0055.8078.9081.900.00--0191.46%
LAD240517C002300002024-04-19 1:17PM EDT230.0033.1431.8035.500.00-1155.86%
LAD240517C002400002024-04-26 3:54PM EDT240.0023.9923.3025.80+9.99+71.36%1645.22%
LAD240517C002500002024-04-25 2:27PM EDT250.0013.7015.1018.500.00-92444.82%
LAD240517C002600002024-04-26 1:39PM EDT260.008.589.009.70+0.58+7.25%912033.07%
LAD240517C002700002024-04-26 2:14PM EDT270.004.704.405.10+2.10+80.77%344432.31%
LAD240517C002800002024-04-26 11:34AM EDT280.002.501.902.35+0.60+31.58%41,20231.87%
LAD240517C002900002024-04-26 3:21PM EDT290.000.900.651.85+0.10+12.50%611638.46%
LAD240517C003000002024-04-25 9:55AM EDT300.000.050.050.500.00-427634.01%
LAD240517C003100002024-04-23 1:20PM EDT310.000.790.001.450.00-119651.29%
LAD240517C003200002024-04-15 2:52PM EDT320.000.720.001.400.00-18857.80%
LAD240517C003300002024-04-02 11:01AM EDT330.003.240.001.350.00-212455.20%
LAD240517C003400002024-03-21 11:09AM EDT340.006.700.001.500.00-73062.06%
LAD240517C003500002024-03-25 9:30AM EDT350.003.880.000.000.00-15425.00%
LAD240517C003600002024-03-27 12:55PM EDT360.003.440.001.350.00-11071.34%
LAD240517C003700002024-04-15 3:03PM EDT370.000.160.001.350.00-103776.25%
LAD240517C003800002024-04-16 11:07AM EDT380.000.100.001.350.00-63580.96%
LAD240517C003900002024-03-27 11:29AM EDT390.001.150.000.500.00-2873.73%
LAD240517C004000002024-03-21 3:24PM EDT400.001.150.001.500.00-41391.46%
LAD240517C004100002024-04-16 11:43AM EDT410.000.100.000.500.00-8981.45%
LAD240517C004200002023-10-09 12:54PM EDT420.003.700.051.700.00-12102.44%
LAD240517C004300002023-07-13 12:47PM EDT430.0016.209.0011.900.00--1188.40%
LAD240517C004400002023-08-01 12:26PM EDT440.008.206.608.300.00-12175.09%
LAD240517C004500002024-04-11 10:38AM EDT450.000.100.000.050.00-81775.00%
LAD240517C004600002023-08-03 2:10PM EDT460.006.005.107.100.00-14175.16%
LAD240517C004700002023-11-28 11:14AM EDT470.000.352.004.200.00-28153.34%
LAD240517C004800002024-04-11 9:30AM EDT480.000.050.000.050.00-41483.20%
LAD240517C004900002024-04-08 11:16AM EDT490.000.050.000.050.00-81185.94%
Putsfor17 May 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD240517P001200002023-10-17 12:36PM EDT120.000.850.002.800.00-13190.43%
LAD240517P001350002023-11-29 3:06PM EDT135.000.500.002.500.00--1161.33%
LAD240517P001400002023-11-29 12:50PM EDT140.000.700.002.750.00--1156.49%
LAD240517P001450002023-06-02 11:53AM EDT145.006.900.805.400.00-11178.59%
LAD240517P001500002023-05-26 11:27AM EDT150.008.704.305.100.00-11190.11%
LAD240517P001600002023-11-01 10:50AM EDT160.004.100.153.600.00-154243136.35%
LAD240517P001650002023-10-24 2:57PM EDT165.004.801.302.450.00--157129.27%
LAD240517P001750002024-02-12 4:02PM EDT175.000.950.001.450.00--195.02%
LAD240517P001800002023-10-20 1:27PM EDT180.006.302.853.400.00-14124.22%
LAD240517P001850002023-06-27 12:44PM EDT185.007.904.205.000.00--2131.30%
LAD240517P001900002024-02-20 11:14AM EDT190.001.100.001.500.00-2678.96%
LAD240517P001950002024-04-12 12:44PM EDT195.000.500.001.400.00-13172.63%
LAD240517P002000002023-12-12 1:27PM EDT200.005.802.753.200.00-23195.37%
LAD240517P002100002024-04-19 11:30AM EDT210.000.850.001.500.00-12358.15%
LAD240517P002200002024-04-26 3:20PM EDT220.000.400.100.90-0.35-46.67%112650.22%
LAD240517P002300002024-04-26 11:57AM EDT230.000.500.500.75-1.20-70.59%115638.38%
LAD240517P002400002024-04-26 1:17PM EDT240.001.601.201.50-1.10-40.74%159034.91%
LAD240517P002500002024-04-26 11:26AM EDT250.003.122.853.30-5.48-63.72%111733.14%
LAD240517P002600002024-04-25 2:43PM EDT260.009.316.106.600.00-410231.54%
LAD240517P002700002024-04-26 12:36PM EDT270.0012.1211.5012.10-13.38-52.47%13731.14%
LAD240517P002800002024-04-17 3:08PM EDT280.0024.3018.4020.400.00-527735.93%
LAD240517P002900002024-04-23 9:32AM EDT290.0030.0026.0029.700.00-15042.13%
LAD240517P003000002024-04-10 3:22PM EDT300.0033.6035.6039.500.00-4449.61%
LAD240517P003100002024-04-11 2:54PM EDT310.0045.7045.4049.500.00-1357.62%
LAD240517P003200002024-04-24 9:34AM EDT320.0069.0055.1060.000.00-1068.92%
LAD240517P003300002024-01-02 12:21PM EDT330.0031.9039.9041.300.00-1220.00%
LAD240517P003400002024-02-12 12:17PM EDT340.0042.0052.3055.600.00-2160.00%
LAD240517P003500002023-11-27 11:00AM EDT350.0084.0039.8040.800.00-880.00%
LAD240517P003600002023-07-13 9:41AM EDT360.0060.7058.2060.400.00--00.00%
LAD240517P004100002023-08-03 10:37AM EDT410.00111.5095.8099.000.00-110.00%
LAD240517P004500002023-12-15 10:37AM EDT450.00147.50161.50166.200.00-100.00%