UK markets closed
NIKKEI 225
38,405.66 +470.90 (+1.24%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
81.61 -1.02 (-1.23%) GOLD FUTURES
2,303.30 -54.40 (-2.31%) DOW
37,937.43 -448.66 (-1.17%) Bitcoin GBP
48,028.77 -2,157.48 (-4.30%)
Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 03:35PM EDT. Market open.
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 2023-12-15 11:00AM EDT | 140.00 | 162.00 | 145.70 | 150.50 | 0.00 | - | 1 | 0 | 469.14% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 571.96% |
| LAD240517C00185000 | 2023-10-25 10:16AM EDT | 185.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD240517C00195000 | 2023-07-28 9:36AM EDT | 195.00 | 127.90 | 117.00 | 120.40 | 0.00 | - | 1 | 0 | 443.66% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 237.23% |
| LAD240517C00220000 | 2024-04-25 3:07PM EDT | 220.00 | 40.00 | 34.70 | 37.70 | 0.00 | - | - | 1 | 56.27% |
| LAD240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 33.14 | 25.20 | 28.20 | 0.00 | - | 1 | 1 | 47.91% |
| LAD240517C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 23.99 | 17.70 | 19.30 | 0.00 | - | 1 | 6 | 41.32% |
| LAD240517C00250000 | 2024-04-30 11:41AM EDT | 250.00 | 10.90 | 10.60 | 11.20 | -2.80 | -20.44% | 1 | 24 | 34.71% |
| LAD240517C00260000 | 2024-04-30 11:38AM EDT | 260.00 | 5.70 | 5.50 | 5.90 | -3.20 | -35.96% | 2 | 63 | 33.68% |
| LAD240517C00270000 | 2024-04-30 2:32PM EDT | 270.00 | 2.00 | 2.35 | 2.70 | -2.80 | -58.33% | 10 | 444 | 33.26% |
| LAD240517C00280000 | 2024-04-26 3:12PM EDT | 280.00 | 2.50 | 0.85 | 1.15 | 0.00 | - | 4 | 1,202 | 33.78% |
| LAD240517C00290000 | 2024-04-26 3:40PM EDT | 290.00 | 0.90 | 0.25 | 0.55 | 0.00 | - | 6 | 112 | 35.84% |
| LAD240517C00300000 | 2024-04-30 9:42AM EDT | 300.00 | 0.25 | 0.00 | 0.50 | +0.20 | +400.00% | 1 | 276 | 42.41% |
| LAD240517C00310000 | 2024-04-23 1:20PM EDT | 310.00 | 0.79 | 0.00 | 0.95 | 0.00 | - | 11 | 96 | 56.08% |
| LAD240517C00320000 | 2024-04-15 2:52PM EDT | 320.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 88 | 58.84% |
| LAD240517C00330000 | 2024-04-02 11:01AM EDT | 330.00 | 3.24 | 0.00 | 1.35 | 0.00 | - | 2 | 124 | 65.16% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 72.56% |
| LAD240517C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LAD240517C00360000 | 2024-03-27 12:55PM EDT | 360.00 | 3.44 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 82.37% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 37 | 95.24% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 6 | 35 | 71.29% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 84.18% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 104.00% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 115.43% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 115.92% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 211.61% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 196.58% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 84.77% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 196.28% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 171.85% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 93.36% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 96.09% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 2023-10-17 12:36PM EDT | 120.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 200.68% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 169.24% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 163.92% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 187.18% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 199.27% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 3.60 | 0.00 | - | 154 | 243 | 141.75% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 134.03% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 97.56% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 127.95% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 135.18% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 80.01% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 1.45 | 0.00 | - | 1 | 31 | 73.68% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 96.46% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 1 | 23 | 56.84% |
| LAD240517P00220000 | 2024-04-26 3:20PM EDT | 220.00 | 0.40 | 0.10 | 1.80 | 0.00 | - | 1 | 125 | 58.13% |
| LAD240517P00230000 | 2024-04-30 2:18PM EDT | 230.00 | 1.10 | 0.85 | 1.15 | +0.55 | +100.00% | 4 | 159 | 39.66% |
| LAD240517P00240000 | 2024-04-30 10:21AM EDT | 240.00 | 2.10 | 2.15 | 2.45 | +1.05 | +100.00% | 1 | 90 | 36.74% |
| LAD240517P00250000 | 2024-04-30 2:44PM EDT | 250.00 | 5.60 | 4.80 | 5.20 | +2.20 | +64.71% | 9 | 117 | 35.13% |
| LAD240517P00260000 | 2024-04-30 1:33PM EDT | 260.00 | 10.10 | 9.50 | 10.10 | +3.62 | +55.86% | 12 | 102 | 34.97% |
| LAD240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 12.12 | 15.80 | 17.10 | 0.00 | - | 1 | 38 | 35.94% |
| LAD240517P00280000 | 2024-04-17 3:08PM EDT | 280.00 | 24.30 | 24.10 | 26.80 | 0.00 | - | 5 | 277 | 46.07% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 32.80 | 36.30 | 0.00 | - | 1 | 50 | 52.98% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 42.10 | 46.10 | 0.00 | - | 4 | 4 | 60.57% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 52.90 | 56.40 | 0.00 | - | 1 | 3 | 53.20% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 62.10 | 65.90 | 0.00 | - | 1 | 0 | 74.94% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 39.90 | 41.30 | 0.00 | - | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2024-02-12 12:17PM EDT | 340.00 | 42.00 | 52.30 | 55.60 | 0.00 | - | 2 | 16 | 0.00% |
| LAD240517P00350000 | 2023-11-27 11:00AM EDT | 350.00 | 84.00 | 39.80 | 40.80 | 0.00 | - | 8 | 8 | 0.00% |
| LAD240517P00360000 | 2023-07-13 9:41AM EDT | 360.00 | 60.70 | 58.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| LAD240517P00410000 | 2023-08-03 10:37AM EDT | 410.00 | 111.50 | 95.80 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240517P00450000 | 2023-12-15 10:37AM EDT | 450.00 | 147.50 | 161.50 | 166.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.