Lithia Motors, Inc. (LAD)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 10:10AM EDT. Market open.
Callsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241115C00120000 | 2023-08-31 11:58AM EDT | 120.00 | 198.43 | 182.00 | 186.00 | 0.00 | - | - | 1 | 209.83% |
| LAD241115C00185000 | 2023-12-15 3:07PM EDT | 185.00 | 132.80 | 112.00 | 115.90 | 0.00 | - | 1 | 1 | 115.45% |
| LAD241115C00230000 | 2024-04-15 1:39PM EDT | 230.00 | 52.10 | 45.60 | 48.20 | 0.00 | - | - | 12 | 46.00% |
| LAD241115C00240000 | 2024-04-15 1:39PM EDT | 240.00 | 46.00 | 39.20 | 42.90 | 0.00 | - | 12 | 19 | 46.14% |
| LAD241115C00250000 | 2024-04-15 1:39PM EDT | 250.00 | 40.30 | 33.50 | 37.40 | 0.00 | - | - | 7 | 45.33% |
| LAD241115C00260000 | 2023-12-15 2:05PM EDT | 260.00 | 77.51 | 58.80 | 62.40 | 0.00 | - | 1 | 11 | 82.86% |
| LAD241115C00270000 | 2024-04-24 3:50PM EDT | 270.00 | 23.55 | 24.00 | 26.20 | 0.00 | - | - | 0 | 41.69% |
| LAD241115C00280000 | 2023-12-28 2:38PM EDT | 280.00 | 80.90 | 56.60 | 59.90 | 0.00 | - | 1 | 1 | 89.16% |
| LAD241115C00290000 | 2024-04-05 12:06PM EDT | 290.00 | 32.30 | 16.60 | 19.60 | 0.00 | - | 6 | 9 | 41.83% |
| LAD241115C00300000 | 2024-04-08 9:30AM EDT | 300.00 | 30.00 | 13.60 | 15.70 | 0.00 | - | 1 | 21 | 40.21% |
| LAD241115C00310000 | 2024-01-05 12:37PM EDT | 310.00 | 44.43 | 41.10 | 44.40 | 0.00 | - | 1 | 4 | 80.41% |
| LAD241115C00320000 | 2024-04-05 12:09PM EDT | 320.00 | 21.20 | 9.00 | 11.10 | 0.00 | - | 8 | 16 | 39.87% |
| LAD241115C00330000 | 2024-04-10 1:05PM EDT | 330.00 | 15.90 | 7.10 | 9.80 | 0.00 | - | 35 | 39 | 40.60% |
| LAD241115C00340000 | 2023-10-25 12:47PM EDT | 340.00 | 13.30 | 19.10 | 22.30 | 0.00 | - | 3 | 0 | 60.10% |
| LAD241115C00350000 | 2024-04-24 3:48PM EDT | 350.00 | 4.90 | 4.50 | 6.40 | 0.00 | - | 3 | 6 | 39.42% |
| LAD241115C00360000 | 2023-11-17 11:57AM EDT | 360.00 | 16.40 | 28.40 | 31.20 | 0.00 | - | 1 | 5 | 78.43% |
| LAD241115C00370000 | 2024-04-04 2:31PM EDT | 370.00 | 10.50 | 2.60 | 4.40 | 0.00 | - | 5 | 11 | 39.26% |
| LAD241115C00380000 | 2024-04-17 11:25AM EDT | 380.00 | 3.80 | 1.70 | 3.80 | 0.00 | - | 3 | 9 | 39.64% |
| LAD241115C00390000 | 2024-04-01 11:06AM EDT | 390.00 | 12.20 | 1.60 | 3.10 | 0.00 | - | 1 | 108 | 39.44% |
| LAD241115C00400000 | 2024-03-18 12:29PM EDT | 400.00 | 7.98 | 2.05 | 3.30 | 0.00 | - | 1 | 10 | 41.75% |
| LAD241115C00410000 | 2024-02-12 1:55PM EDT | 410.00 | 16.80 | 7.20 | 10.00 | 0.00 | - | 24 | 72 | 56.20% |
| LAD241115C00420000 | 2024-02-23 2:01PM EDT | 420.00 | 8.00 | 6.30 | 9.90 | 0.00 | - | 2 | 26 | 56.98% |
| LAD241115C00430000 | 2023-12-29 12:51PM EDT | 430.00 | 18.50 | 9.60 | 13.80 | 0.00 | - | 5 | 6 | 65.83% |
| LAD241115C00440000 | 2023-10-06 12:11PM EDT | 440.00 | 9.20 | 4.00 | 5.00 | 0.00 | - | 2 | 2 | 51.66% |
| LAD241115C00450000 | 2023-10-12 2:28PM EDT | 450.00 | 6.40 | 1.80 | 3.80 | 0.00 | - | 1 | 2 | 51.09% |
| LAD241115C00460000 | 2024-03-27 12:55PM EDT | 460.00 | 4.72 | 0.15 | 2.60 | 0.00 | - | 2 | 5 | 48.39% |
| LAD241115C00470000 | 2023-10-16 1:14PM EDT | 470.00 | 5.20 | 3.10 | 5.00 | 0.00 | - | 4 | 5 | 54.68% |
| LAD241115C00480000 | 2024-03-25 9:30AM EDT | 480.00 | 3.43 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 12.50% |
Putsfor15 November 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241115P00120000 | 2024-04-15 3:59PM EDT | 120.00 | 1.53 | 0.00 | 2.20 | 0.00 | - | 2 | 67 | 58.25% |
| LAD241115P00125000 | 2023-08-09 12:02PM EDT | 125.00 | 3.10 | 1.40 | 5.00 | 0.00 | - | - | 1 | 69.63% |
| LAD241115P00130000 | 2024-03-18 1:20PM EDT | 130.00 | 1.07 | 0.00 | 3.60 | 0.00 | - | 10 | 36 | 58.23% |
| LAD241115P00135000 | 2023-08-09 12:04PM EDT | 135.00 | 3.70 | 1.10 | 5.50 | 0.00 | - | - | 1 | 63.78% |
| LAD241115P00140000 | 2023-11-30 3:15PM EDT | 140.00 | 3.90 | 0.00 | 5.00 | 0.00 | - | - | 1 | 56.78% |
| LAD241115P00150000 | 2024-04-15 3:59PM EDT | 150.00 | 2.92 | 0.00 | 3.70 | 0.00 | - | 2 | 51 | 56.71% |
| LAD241115P00155000 | 2024-01-30 4:09PM EDT | 155.00 | 3.30 | 1.70 | 4.80 | 0.00 | - | 20 | 25 | 52.08% |
| LAD241115P00165000 | 2023-11-03 11:06AM EDT | 165.00 | 7.00 | 5.20 | 6.00 | 0.00 | - | 1 | 1 | 54.91% |
| LAD241115P00170000 | 2024-04-23 10:40AM EDT | 170.00 | 3.81 | 2.05 | 3.10 | 0.00 | - | 1 | 2 | 43.78% |
| LAD241115P00175000 | 2024-04-24 12:50PM EDT | 175.00 | 4.74 | 2.05 | 3.50 | 0.00 | - | 1 | 6 | 42.77% |
| LAD241115P00180000 | 2024-01-25 11:01AM EDT | 180.00 | 5.50 | 4.00 | 5.90 | 0.00 | - | 5 | 10 | 47.49% |
| LAD241115P00185000 | 2024-04-22 12:35PM EDT | 185.00 | 6.41 | 3.00 | 4.70 | 0.00 | - | 1 | 3 | 41.56% |
| LAD241115P00190000 | 2024-04-25 2:34PM EDT | 190.00 | 6.10 | 4.20 | 5.40 | 0.00 | - | 1 | 17 | 40.94% |
| LAD241115P00195000 | 2024-02-14 10:33AM EDT | 195.00 | 9.45 | 5.90 | 7.10 | 0.00 | - | 10 | 30 | 42.49% |
| LAD241115P00200000 | 2024-04-24 2:01PM EDT | 200.00 | 8.40 | 6.20 | 7.10 | 0.00 | - | 314 | 417 | 39.85% |
| LAD241115P00210000 | 2024-02-12 11:43AM EDT | 210.00 | 10.10 | 7.20 | 9.40 | 0.00 | - | 5 | 5 | 39.21% |
| LAD241115P00220000 | 2024-04-24 11:04AM EDT | 220.00 | 13.78 | 10.10 | 11.60 | 0.00 | - | 1 | 19 | 37.60% |
| LAD241115P00230000 | 2024-04-15 1:39PM EDT | 230.00 | 16.80 | 12.60 | 14.60 | 0.00 | - | 9 | 21 | 36.62% |
| LAD241115P00240000 | 2024-04-12 3:30PM EDT | 240.00 | 19.26 | 16.50 | 18.90 | 0.00 | - | 1 | 2 | 36.78% |
| LAD241115P00250000 | 2024-02-12 1:55PM EDT | 250.00 | 17.80 | 17.10 | 19.50 | 0.00 | - | 1 | 6 | 31.04% |
| LAD241115P00260000 | 2024-04-16 12:38PM EDT | 260.00 | 28.18 | 24.70 | 27.00 | 0.00 | - | 1 | 18 | 33.98% |
| LAD241115P00270000 | 2024-03-01 1:48PM EDT | 270.00 | 23.20 | 19.10 | 22.20 | 0.00 | - | 1 | 11 | 19.55% |
| LAD241115P00280000 | 2024-04-15 1:39PM EDT | 280.00 | 39.70 | 36.40 | 38.50 | 0.00 | - | 42 | 40 | 32.68% |
| LAD241115P00290000 | 2024-02-28 4:29PM EDT | 290.00 | 33.80 | 26.90 | 30.00 | 0.00 | - | 7 | 16 | 0.00% |
| LAD241115P00300000 | 2024-03-06 4:13PM EDT | 300.00 | 38.10 | 43.30 | 46.00 | 0.00 | - | 2 | 75 | 20.63% |
| LAD241115P00310000 | 2023-12-20 3:00PM EDT | 310.00 | 38.50 | 44.20 | 47.00 | 0.00 | - | 3 | 10 | 0.00% |
| LAD241115P00320000 | 2023-12-27 1:16PM EDT | 320.00 | 37.70 | 49.10 | 51.50 | 0.00 | - | 5 | 6 | 0.00% |
| LAD241115P00330000 | 2024-03-01 4:30PM EDT | 330.00 | 52.40 | 47.60 | 52.00 | 0.00 | - | 6 | 49 | 0.00% |
| LAD241115P00340000 | 2023-07-26 1:30PM EDT | 340.00 | 58.80 | 63.10 | 65.60 | 0.00 | - | - | 7 | 0.00% |
| LAD241115P00350000 | 2024-02-07 4:37PM EDT | 350.00 | 74.10 | 70.70 | 74.10 | 0.00 | - | - | 33 | 0.00% |
| LAD241115P00410000 | 2023-07-28 9:36AM EDT | 410.00 | 107.80 | 112.90 | 115.10 | 0.00 | - | 1 | 0 | 0.00% |
| LAD241115P00430000 | 2023-08-07 9:55AM EDT | 430.00 | 133.80 | 126.10 | 129.60 | 0.00 | - | - | 1 | 0.00% |
| LAD241115P00450000 | 2023-07-28 2:26PM EDT | 450.00 | 143.80 | 147.10 | 150.50 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.