LAD - Lithia Motors, Inc.

NYSE - Nasdaq Real-time price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220C000750002019-07-08 1:14PM EDT75.0045.3741.5045.400.00-2061.99%
LAD191220C000900002019-06-07 11:16AM EDT90.0024.1033.4037.200.00--167.97%
LAD191220C001050002019-07-08 1:12PM EDT105.0018.8016.2018.000.00-2035.68%
LAD191220C001100002019-06-07 11:16AM EDT110.0014.4218.2019.300.00-114551.30%
LAD191220C001150002019-07-23 12:52PM EDT115.0011.4010.7011.70-0.88-7.17%12233.86%
LAD191220C001200002019-07-23 12:52PM EDT120.008.838.309.30+0.82+10.24%1033.62%
LAD191220C001250002019-06-28 12:59PM EDT125.008.405.407.000.00-1032.45%
LAD191220C001300002019-07-01 11:43AM EDT130.006.404.905.400.00-15032.42%
LAD191220C001350002019-05-28 2:10PM EDT135.004.404.005.200.00-1236.45%
LAD191220C001450002019-06-20 3:31PM EDT145.002.900.702.100.00-51031.31%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220P000600002019-06-07 11:16AM EDT60.001.000.002.300.00--1970.97%
LAD191220P000800002019-07-08 1:33PM EDT80.001.020.851.050.00-6043.92%
LAD191220P001000002019-07-08 1:33PM EDT100.003.393.203.500.00--036.08%
LAD191220P001050002019-07-02 2:49PM EDT105.004.504.404.800.00-1035.05%
LAD191220P001200002019-06-20 3:18PM EDT120.0010.2311.1012.100.00-1136.41%
LAD191220P001250002019-05-24 3:58PM EDT125.0015.4012.8014.800.00-11235.28%
LAD191220P001350002019-06-20 3:18PM EDT135.0019.3320.4022.400.00--137.34%
LAD191220P001400002019-06-07 11:16AM EDT140.0034.1018.7021.400.00--10.00%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes