LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD200717C000800002020-07-09 5:04PM EDT80.0066.5075.6080.40+66.50-11216.02%
LAD200717C000950002020-06-16 1:14PM EDT95.0041.7860.6065.40+41.78--1166.60%
LAD200717C001150002020-06-17 3:49PM EDT115.0024.6740.6045.40+24.67--1110.64%
LAD200717C001250002020-07-08 10:46AM EDT125.0033.9630.6035.40+33.96-1185.45%
LAD200717C001300002020-07-09 5:03PM EDT130.0020.7325.6030.40+20.73-13373.34%
LAD200717C001350002020-06-19 10:17AM EDT135.0013.1321.1026.00+13.13-1277.98%
LAD200717C001400002020-07-06 9:38AM EDT140.0020.0516.6021.10+20.05-110170.17%
LAD200717C001450002020-07-02 2:22PM EDT145.0014.1012.1017.00+14.10-6866.26%
LAD200717C001500002020-06-25 12:49PM EDT150.006.409.3013.00+6.40-50650368.65%
LAD200717C001550002020-07-08 11:47AM EDT155.007.005.809.40+7.00-2362.99%
LAD200717C001600002020-07-07 12:54PM EDT160.005.003.805.50+5.00-13157.67%
LAD200717C001650002020-06-29 1:10PM EDT165.003.071.504.90+3.07-22561.21%
LAD200717C001700002020-07-08 10:14AM EDT170.002.901.004.90+2.90--173.80%
LAD200717C001750002020-06-29 10:34AM EDT175.001.000.201.40+1.00--155.13%
LAD200717C001800002020-07-09 5:03PM EDT180.000.550.004.20+0.55--088.06%
Putsfor17 July 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD200717P000600002020-06-29 2:41PM EDT60.000.100.000.10+0.10-1030235.94%
LAD200717P000800002020-07-09 2:04PM EDT80.000.050.000.05+0.05-95.00%11157.81%
LAD200717P000950002020-06-18 9:30AM EDT95.001.050.054.40+1.05--1250.73%
LAD200717P001050002020-06-25 3:10PM EDT105.000.500.004.50+0.50--1211.23%
LAD200717P001150002020-06-29 2:40PM EDT115.001.450.004.60+1.45-216175.24%
LAD200717P001200002020-06-22 12:58PM EDT120.002.320.102.25+2.32-23129.98%
LAD200717P001250002020-06-19 11:54AM EDT125.002.500.103.90+2.50-22133.89%
LAD200717P001300002020-06-30 3:13PM EDT130.001.580.254.80+1.58-13127.10%
LAD200717P001350002020-07-01 10:02AM EDT135.001.850.504.30+1.85-24107.86%
LAD200717P001400002020-06-29 12:14PM EDT140.003.500.854.80+3.50-2997.24%
LAD200717P001450002020-06-29 12:45PM EDT145.004.801.154.90+4.80--582.13%
LAD200717P001500002020-07-02 2:06PM EDT150.004.001.953.80+4.00-11761.69%
LAD200717P001550002020-07-09 3:13PM EDT155.003.903.506.60+3.90-53364.36%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more