LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220C000750002019-07-25 9:05AM EST75.0059.6950.1055.000.00-200.00%
LAD191220C000900002019-09-17 9:23AM EST90.0042.0235.8039.900.00-110.00%
LAD191220C001000002019-10-07 1:56PM EST100.0027.4057.3061.900.00-20095.70%
LAD191220C001050002019-10-03 8:35AM EST105.0024.5052.5057.000.00-2590.14%
LAD191220C001100002019-10-25 12:47PM EST110.0046.230.000.000.00-100.00%
LAD191220C001150002019-11-07 12:48PM EST115.0042.400.000.000.00-100.00%
LAD191220C001200002019-11-04 10:41AM EST120.0041.290.000.000.00-200.00%
LAD191220C001250002019-11-06 1:46PM EST125.0034.440.000.000.00-100.00%
LAD191220C001300002019-11-14 1:30PM EST130.0030.800.000.000.00-100.00%
LAD191220C001350002019-10-31 9:22AM EST135.0022.100.000.000.00-200.00%
LAD191220C001400002019-11-19 10:52AM EST140.0023.110.000.000.00-100.00%
LAD191220C001450002019-11-15 3:30PM EST145.0017.000.000.000.00-100.00%
LAD191220C001500002019-10-28 10:52AM EST150.0011.400.000.000.00-100.00%
LAD191220C001550002019-11-14 11:36AM EST155.0011.440.000.000.00-100.00%
LAD191220C001600002019-11-20 12:31PM EST160.005.500.000.000.00-900.00%
LAD191220C001650002019-11-20 3:23PM EST165.004.250.000.000.00-101.56%
LAD191220C001700002019-11-19 3:24PM EST170.002.400.000.000.00-203.13%
LAD191220C001750002019-11-19 3:23PM EST175.001.300.000.000.00-206.25%
LAD191220C001800002019-11-19 3:23PM EST180.000.610.000.000.00-306.25%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220P000600002019-10-11 9:42AM EST60.000.050.000.000.00--050.00%
LAD191220P000650002019-10-02 8:38AM EST65.000.100.000.050.00-1171113.28%
LAD191220P000750002019-07-25 1:42PM EST75.000.300.000.000.00--1050.00%
LAD191220P000800002019-07-08 12:33PM EST80.001.020.400.800.00-63135.01%
LAD191220P001000002019-09-12 2:04PM EST100.001.051.051.300.00-53111.18%
LAD191220P001050002019-10-22 1:25PM EST105.001.270.000.000.00-1025.00%
LAD191220P001100002019-11-19 9:30AM EST110.000.050.050.000.00-1050.78%
LAD191220P001150002019-10-29 1:35PM EST115.000.210.000.000.00-11025.00%
LAD191220P001200002019-11-12 9:34AM EST120.000.150.000.000.00-1025.00%
LAD191220P001250002019-10-30 12:08PM EST125.000.500.000.000.00-10025.00%
LAD191220P001300002019-11-19 1:19PM EST130.000.170.000.000.00-3012.50%
LAD191220P001350002019-11-11 3:02PM EST135.000.550.000.000.00-10012.50%
LAD191220P001400002019-11-19 10:51AM EST140.000.580.000.000.00-1012.50%
LAD191220P001450002019-11-19 12:05PM EST145.000.870.000.000.00-506.25%
LAD191220P001500002019-11-20 3:36PM EST150.001.750.000.000.00-506.25%
LAD191220P001550002019-11-20 10:25AM EST155.002.650.000.000.00-203.13%
LAD191220P001600002019-11-19 3:42PM EST160.004.000.000.000.00-400.78%
LAD191220P001650002019-11-19 10:02AM EST165.006.900.000.000.00-100.00%
LAD191220P001700002019-11-12 10:14AM EST170.009.250.000.000.00-100.00%
LAD191220P001750002019-11-04 9:53AM EST175.0017.500.000.000.00-100.00%
LAD191220P001800002019-11-06 12:15PM EST180.0022.400.000.000.00-100.00%
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