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 EDT45.0073.080.000.000.00--00.00%
LAD190920C000650002019-06-07 11:16AM EDT65.0030.6455.1061.100.00-22135.69%
LAD190920C000700002019-06-10 12:09AM EDT70.0020.0048.4052.100.00-2082.18%
LAD190920C000750002019-06-07 11:16AM EDT75.0037.7845.1051.200.00-13111.06%
LAD190920C000800002019-06-17 2:31PM EDT80.0038.580.000.000.00--00.00%
LAD190920C000850002019-06-07 11:01AM EDT85.0012.7737.0041.100.00-51796.48%
LAD190920C000900002019-06-07 11:16AM EDT90.0022.0030.5035.900.00-22778.66%
LAD190920C000950002019-06-07 3:07PM EDT95.0024.2826.9029.300.00-12067.80%
LAD190920C001000002019-07-03 10:23AM EDT100.0022.900.000.000.00-200.00%
LAD190920C001050002019-06-17 10:42AM EDT105.0015.700.000.000.00-100.00%
LAD190920C001100002019-06-10 12:09AM EDT110.002.7012.5015.000.00-11211249.40%
LAD190920C001150002019-07-03 10:27AM EDT115.0012.040.000.000.00-500.00%
LAD190920C001200002019-06-24 3:39PM EDT120.006.530.000.000.00-1000.39%
LAD190920C001250002019-06-07 11:16AM EDT125.004.416.006.600.00-12344.14%
LAD190920C001300002019-07-09 10:16AM EDT130.002.400.000.000.00-206.25%
LAD190920C001400002019-05-20 9:30AM EDT140.001.151.001.800.00--1038.12%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920P000450002019-06-07 11:01AM EDT45.000.150.000.750.00-1020119.14%
LAD190920P000500002019-07-09 3:25PM EDT50.000.100.000.000.00-130050.00%
LAD190920P000550002019-07-15 9:30AM EDT55.000.100.000.000.00-30050.00%
LAD190920P000600002019-06-07 11:01AM EDT60.001.020.000.750.00-5586.82%
LAD190920P000700002019-06-07 11:16AM EDT70.001.250.000.750.00-4469.43%
LAD190920P000750002019-06-10 12:09AM EDT75.004.870.052.450.00-4479.88%
LAD190920P000800002019-06-07 11:16AM EDT80.000.800.000.750.00-2554.20%
LAD190920P000850002019-06-07 11:01AM EDT85.004.400.002.450.00-102461.91%
LAD190920P000900002019-06-07 11:01AM EDT90.006.150.002.600.00-101154.61%
LAD190920P000950002019-06-04 11:35AM EDT95.001.500.050.900.00-14641.97%
LAD190920P001050002019-07-15 10:33AM EDT105.001.840.000.000.00-1006.25%
LAD190920P001100002019-07-10 3:19PM EDT110.003.300.000.000.00--06.25%
LAD190920P001150002019-07-10 3:19PM EDT115.004.950.000.000.00-101.56%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes