UK markets open in 5 hours 13 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,588.63 +381.50 (+2.10%) CRUDE OIL
79.18 +0.23 (+0.29%) GOLD FUTURES
2,314.80 +5.20 (+0.23%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,353.25 +1,841.46 (+4.05%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920C00240000 | 2024-04-15 1:35PM EDT | 240.00 | 40.30 | 29.30 | 31.60 | 0.00 | - | - | 1 | 42.18% |
| LAD240920C00250000 | 2024-05-01 1:53PM EDT | 250.00 | 27.10 | 24.20 | 25.10 | 0.00 | - | 1 | 4 | 39.51% |
| LAD240920C00260000 | 2024-05-01 1:54PM EDT | 260.00 | 21.90 | 19.40 | 20.30 | 0.00 | - | 90 | 88 | 38.67% |
| LAD240920C00270000 | 2024-04-30 3:33PM EDT | 270.00 | 19.00 | 15.20 | 16.00 | 0.00 | - | 1 | 5 | 37.62% |
| LAD240920C00280000 | 2024-04-19 11:55AM EDT | 280.00 | 20.00 | 11.40 | 12.60 | 0.00 | - | 1 | 1 | 37.07% |
| LAD240920C00290000 | 2024-04-19 12:03PM EDT | 290.00 | 16.30 | 8.40 | 9.90 | 0.00 | - | 1 | 22 | 36.77% |
| LAD240920C00300000 | 2024-04-19 11:57AM EDT | 300.00 | 13.05 | 6.30 | 7.50 | 0.00 | - | 1 | 3 | 36.12% |
| LAD240920C00310000 | 2024-04-24 11:33AM EDT | 310.00 | 6.80 | 4.60 | 5.60 | 0.00 | - | 1 | 53 | 35.54% |
| LAD240920C00320000 | 2024-04-26 12:15PM EDT | 320.00 | 6.70 | 3.40 | 4.30 | 0.00 | - | 1 | 2 | 35.50% |
| LAD240920C00330000 | 2024-04-23 3:33PM EDT | 330.00 | 7.00 | 2.35 | 3.30 | 0.00 | - | 2 | 19 | 35.52% |
| LAD240920C00370000 | 2024-04-02 11:39AM EDT | 370.00 | 8.00 | 0.65 | 1.10 | 0.00 | - | - | 2 | 35.68% |
| LAD240920C00390000 | 2024-04-23 3:49PM EDT | 390.00 | 1.64 | 0.00 | 2.20 | 0.00 | - | - | 5 | 45.20% |
| LAD240920C00400000 | 2024-02-14 11:46AM EDT | 400.00 | 8.70 | 4.00 | 5.30 | 0.00 | - | 2 | 2 | 56.16% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240920P00145000 | 2024-05-01 9:48AM EDT | 145.00 | 1.27 | 0.20 | 1.90 | 0.00 | - | 3 | 3 | 51.39% |
| LAD240920P00165000 | 2024-04-12 10:23AM EDT | 165.00 | 2.25 | 0.50 | 2.50 | 0.00 | - | 1 | 1 | 49.74% |
| LAD240920P00175000 | 2024-02-23 3:11PM EDT | 175.00 | 3.07 | 0.65 | 3.50 | 0.00 | - | 10 | 30 | 48.40% |
| LAD240920P00180000 | 2024-04-26 9:30AM EDT | 180.00 | 2.30 | 1.80 | 2.55 | 0.00 | - | 1 | 4 | 41.61% |
| LAD240920P00185000 | 2024-05-01 9:48AM EDT | 185.00 | 2.87 | 2.10 | 2.90 | 0.00 | - | 3 | 3 | 40.37% |
| LAD240920P00195000 | 2024-04-18 10:03AM EDT | 195.00 | 4.30 | 3.20 | 4.30 | 0.00 | - | 97 | 96 | 39.69% |
| LAD240920P00200000 | 2024-04-25 3:10PM EDT | 200.00 | 4.50 | 3.80 | 4.90 | 0.00 | - | 1 | 15 | 38.61% |
| LAD240920P00210000 | 2024-05-01 1:04PM EDT | 210.00 | 6.30 | 5.80 | 6.60 | 0.00 | - | 1 | 30 | 37.09% |
| LAD240920P00220000 | 2024-04-24 3:37PM EDT | 220.00 | 10.20 | 7.80 | 8.90 | 0.00 | - | 14 | 10 | 35.91% |
| LAD240920P00230000 | 2024-04-24 3:55PM EDT | 230.00 | 13.40 | 10.90 | 11.90 | 0.00 | - | - | 8 | 34.97% |
| LAD240920P00240000 | 2024-04-24 3:59PM EDT | 240.00 | 17.70 | 14.40 | 15.70 | 0.00 | - | 3 | 10 | 34.27% |
| LAD240920P00250000 | 2024-04-26 3:57PM EDT | 250.00 | 16.10 | 18.70 | 20.00 | 0.00 | - | 12 | 19 | 33.21% |
| LAD240920P00260000 | 2024-04-24 3:26PM EDT | 260.00 | 25.80 | 23.90 | 24.90 | 0.00 | - | 19 | 37 | 31.93% |
| LAD240920P00270000 | 2024-04-24 3:59PM EDT | 270.00 | 33.20 | 29.70 | 30.90 | 0.00 | - | 10 | 27 | 31.21% |
| LAD240920P00280000 | 2024-04-26 1:08PM EDT | 280.00 | 31.60 | 35.70 | 37.60 | 0.00 | - | 1 | 5 | 30.44% |
| LAD240920P00300000 | 2024-02-14 11:46AM EDT | 300.00 | 37.20 | 37.10 | 39.10 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240920P00320000 | 2024-04-24 10:41AM EDT | 320.00 | 63.87 | 67.80 | 71.70 | 0.00 | - | 1 | 0 | 31.60% |
© 2024 Yahoo. All rights reserved.