LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920C000450002019-06-24 11:59AM EDT45.0073.0883.4087.100.00--1319.53%
LAD190920C000650002019-07-24 10:33AM EDT65.0061.7263.4067.900.00-10228.22%
LAD190920C000700002019-06-10 12:09AM EDT70.0020.0048.4052.100.00-200.00%
LAD190920C000750002019-06-07 11:16AM EDT75.0037.7845.1051.200.00-130.00%
LAD190920C000800002019-08-06 1:45PM EDT80.0048.5644.7049.500.00-1182.13%
LAD190920C000850002019-07-24 12:46PM EDT85.0046.8543.6048.000.00-1017156.47%
LAD190920C000900002019-08-20 1:22PM EDT90.0040.100.000.000.00-100.00%
LAD190920C000950002019-07-29 12:05PM EDT95.0040.000.000.000.00-1500.00%
LAD190920C001000002019-07-03 10:23AM EDT100.0022.9026.2030.600.00-26577.64%
LAD190920C001050002019-06-17 10:42AM EDT105.0015.7013.7015.100.00-12160.00%
LAD190920C001100002019-06-10 12:09AM EDT110.002.7012.5015.000.00-1121120.00%
LAD190920C001150002019-07-26 1:46PM EDT115.0023.680.000.000.00-300.00%
LAD190920C001200002019-07-24 11:46AM EDT120.0010.8010.6012.100.00-141855.98%
LAD190920C001250002019-08-21 2:26PM EDT125.007.780.000.000.00-100.00%
LAD190920C001300002019-08-23 3:56PM EDT130.002.990.000.000.00-1203.13%
LAD190920C001350002019-08-22 12:24PM EDT135.002.240.000.000.00-506.25%
LAD190920C001400002019-08-21 2:26PM EDT140.000.980.000.000.00-706.25%
LAD190920C001450002019-07-26 11:53AM EDT145.000.930.000.000.00-3012.50%
LAD190920C001500002019-08-19 10:49AM EDT150.000.250.000.000.00-1012.50%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920P000450002019-06-07 11:01AM EDT45.000.150.000.750.00-1020198.93%
LAD190920P000500002019-07-09 3:25PM EDT50.000.100.000.000.00-13014150.00%
LAD190920P000550002019-07-23 11:56AM EDT55.000.050.000.000.00-1019050.00%
LAD190920P000600002019-07-24 10:25AM EDT60.000.050.000.000.00-101050.00%
LAD190920P000700002019-06-07 11:16AM EDT70.001.250.000.750.00-44120.41%
LAD190920P000750002019-06-10 12:09AM EDT75.004.870.052.450.00-44138.77%
LAD190920P000800002019-06-07 11:16AM EDT80.000.800.000.750.00-2596.48%
LAD190920P000850002019-06-07 11:01AM EDT85.004.400.002.450.00-1024110.72%
LAD190920P000900002019-08-01 3:34PM EDT90.000.050.050.000.00-6050.78%
LAD190920P000950002019-08-22 12:18PM EDT95.000.100.000.000.00-2025.00%
LAD190920P001000002019-07-22 12:10AM EDT100.001.300.000.000.00--125.00%
LAD190920P001050002019-08-06 10:25AM EDT105.000.600.000.000.00-10012.50%
LAD190920P001100002019-08-15 11:10AM EDT110.001.050.000.000.00-1012.50%
LAD190920P001150002019-08-23 12:09PM EDT115.000.600.000.000.00-10006.25%
LAD190920P001200002019-08-20 11:43AM EDT120.001.150.000.000.00-106.25%
LAD190920P001250002019-08-23 12:09PM EDT125.002.900.000.000.00-5001.56%
LAD190920P001300002019-08-22 2:19PM EDT130.003.780.000.000.00-300.00%
LAD190920P001350002019-08-06 11:07AM EDT135.009.970.000.000.00-1000.00%
LAD190920P001400002019-08-06 11:07AM EDT140.0013.770.000.000.00-1000.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes