Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621C00195000 | 2023-11-03 11:45AM EDT | 195.00 | 82.50 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 182.57% |
| LAD240621C00200000 | 2023-10-27 10:24AM EDT | 200.00 | 62.60 | 81.20 | 84.00 | 0.00 | - | 1 | 0 | 158.31% |
| LAD240621C00220000 | 2024-05-01 12:56PM EDT | 220.00 | 36.30 | 34.70 | 38.40 | 0.00 | - | 2 | 2 | 47.94% |
| LAD240621C00230000 | 2024-05-01 12:42PM EDT | 230.00 | 28.50 | 26.40 | 28.40 | 0.00 | - | 1 | 1 | 38.39% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 18.10 | 20.70 | 0.00 | - | 3 | 5 | 35.66% |
| LAD240621C00250000 | 2024-05-01 2:00PM EDT | 250.00 | 15.38 | 13.10 | 14.00 | 0.00 | - | 1,474 | 1,558 | 33.12% |
| LAD240621C00260000 | 2024-05-02 3:49PM EDT | 260.00 | 8.10 | 8.10 | 9.00 | 0.00 | - | 11 | 190 | 31.93% |
| LAD240621C00270000 | 2024-05-03 9:41AM EDT | 270.00 | 6.50 | 4.60 | 5.50 | +1.40 | +27.45% | 2 | 82 | 31.37% |
| LAD240621C00280000 | 2024-05-02 2:31PM EDT | 280.00 | 3.00 | 1.25 | 3.00 | 0.00 | - | 1 | 34 | 30.35% |
| LAD240621C00290000 | 2024-04-26 2:08PM EDT | 290.00 | 3.70 | 1.05 | 1.60 | 0.00 | - | 4 | 203 | 30.07% |
| LAD240621C00300000 | 2024-04-25 3:20PM EDT | 300.00 | 2.10 | 0.65 | 0.95 | 0.00 | - | 1 | 84 | 30.98% |
| LAD240621C00310000 | 2024-04-25 3:33PM EDT | 310.00 | 1.05 | 0.15 | 0.80 | 0.00 | - | 1 | 95 | 34.17% |
| LAD240621C00320000 | 2024-04-25 3:48PM EDT | 320.00 | 0.80 | 0.05 | 1.50 | 0.00 | - | 10 | 25 | 43.87% |
| LAD240621C00330000 | 2024-04-11 3:09PM EDT | 330.00 | 2.60 | 0.05 | 1.50 | 0.00 | - | 2 | 29 | 48.10% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.00 | 1.55 | 0.00 | - | 3 | 12 | 52.49% |
| LAD240621C00350000 | 2024-02-27 12:55PM EDT | 350.00 | 8.90 | 5.70 | 7.80 | 0.00 | - | 2 | 4 | 83.36% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 58.08% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 83.31% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 95.37% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 93.53% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 91.28% |
| LAD240621C00480000 | 2024-04-02 1:54PM EDT | 480.00 | 0.55 | 0.05 | 0.55 | 0.00 | - | - | 10 | 74.22% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621P00120000 | 2023-11-15 4:22PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 121.27% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 63.97% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 25.00% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 65.92% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 73.79% |
| LAD240621P00195000 | 2023-12-08 4:46PM EDT | 195.00 | 5.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| LAD240621P00200000 | 2024-04-24 2:24PM EDT | 200.00 | 1.25 | 0.25 | 1.00 | 0.00 | - | 1 | 14 | 42.74% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.95 | 1.30 | 0.00 | - | 4 | 60 | 37.95% |
| LAD240621P00220000 | 2024-04-29 3:00PM EDT | 220.00 | 1.60 | 1.75 | 2.25 | 0.00 | - | 2 | 113 | 36.02% |
| LAD240621P00230000 | 2024-04-30 9:30AM EDT | 230.00 | 3.45 | 2.95 | 3.70 | 0.00 | - | 3 | 286 | 33.85% |
| LAD240621P00240000 | 2024-05-01 11:33AM EDT | 240.00 | 6.60 | 5.40 | 6.00 | 0.00 | - | 5 | 716 | 31.93% |
| LAD240621P00250000 | 2024-04-30 12:10PM EDT | 250.00 | 9.40 | 8.60 | 9.60 | 0.00 | - | 1 | 152 | 30.60% |
| LAD240621P00260000 | 2024-05-03 10:25AM EDT | 260.00 | 13.60 | 13.60 | 14.60 | -1.00 | -6.85% | 1 | 187 | 29.43% |
| LAD240621P00270000 | 2024-04-30 3:54PM EDT | 270.00 | 20.20 | 18.50 | 21.70 | 0.00 | - | 2 | 58 | 30.40% |
| LAD240621P00280000 | 2024-03-21 11:32AM EDT | 280.00 | 11.80 | 25.60 | 29.00 | 0.00 | - | 2 | 5 | 28.31% |
| LAD240621P00290000 | 2024-03-21 1:26PM EDT | 290.00 | 14.70 | 32.80 | 35.20 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 44.70 | 49.50 | 0.00 | - | 1 | 8 | 42.22% |
| LAD240621P00310000 | 2024-02-20 2:11PM EDT | 310.00 | 38.10 | 24.30 | 25.70 | 0.00 | - | 3 | 21 | 0.00% |
| LAD240621P00320000 | 2024-01-22 12:24PM EDT | 320.00 | 37.10 | 44.20 | 46.90 | 0.00 | - | 3 | 4 | 0.00% |
| LAD240621P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 34.40 | 42.70 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240621P00340000 | 2024-01-02 12:21PM EDT | 340.00 | 39.80 | 48.10 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| LAD240621P00350000 | 2024-01-02 12:17PM EDT | 350.00 | 45.40 | 55.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LAD240621P00430000 | 2023-12-15 10:37AM EDT | 430.00 | 127.50 | 141.60 | 146.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.