UK markets open in 5 hours 20 minutes
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,543.30 +336.17 (+1.85%) CRUDE OIL
79.19 +0.24 (+0.30%) GOLD FUTURES
2,312.70 +3.10 (+0.13%) DOW
38,225.66 +322.37 (+0.85%) Bitcoin GBP
47,325.52 +1,953.67 (+4.31%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241220C00135000 | 2024-04-22 3:35PM EDT | 135.00 | 132.30 | 118.60 | 123.50 | 0.00 | - | - | 1 | 63.49% |
| LAD241220C00260000 | 2024-05-02 1:31PM EDT | 260.00 | 30.25 | 28.40 | 30.40 | -3.25 | -9.70% | 1 | 5 | 42.79% |
| LAD241220C00270000 | 2024-05-02 10:56AM EDT | 270.00 | 25.60 | 24.10 | 26.70 | -9.64 | -27.36% | 9 | 13 | 42.81% |
| LAD241220C00280000 | 2024-05-02 12:07PM EDT | 280.00 | 21.50 | 20.00 | 23.50 | -1.50 | -6.52% | 13 | 17 | 42.96% |
| LAD241220C00290000 | 2024-05-02 10:54AM EDT | 290.00 | 18.50 | 16.70 | 19.10 | -1.40 | -7.04% | 20 | 58 | 41.08% |
| LAD241220C00300000 | 2024-02-14 12:37PM EDT | 300.00 | 50.62 | 34.30 | 37.90 | 0.00 | - | 1 | 1 | 66.20% |
| LAD241220C00310000 | 2024-02-14 12:37PM EDT | 310.00 | 45.78 | 29.70 | 32.70 | 0.00 | - | 1 | 1 | 63.34% |
| LAD241220C00320000 | 2024-04-25 2:26PM EDT | 320.00 | 14.10 | 10.10 | 11.50 | 0.00 | - | - | 3 | 39.86% |
| LAD241220C00330000 | 2024-04-24 11:10AM EDT | 330.00 | 10.20 | 8.10 | 9.60 | 0.00 | - | - | 1 | 39.48% |
| LAD241220C00350000 | 2024-04-11 10:55AM EDT | 350.00 | 11.75 | 5.20 | 6.80 | 0.00 | - | 1 | 16 | 39.18% |
| LAD241220C00360000 | 2024-04-25 2:25PM EDT | 360.00 | 7.10 | 4.10 | 5.70 | 0.00 | - | 1 | 19 | 39.04% |
| LAD241220C00380000 | 2024-04-24 3:46PM EDT | 380.00 | 4.10 | 1.95 | 3.90 | 0.00 | - | 2 | 3 | 38.60% |
| LAD241220C00390000 | 2024-03-28 10:30AM EDT | 390.00 | 16.20 | 2.85 | 4.90 | 0.00 | - | 200 | 218 | 42.74% |
| LAD241220C00400000 | 2024-04-19 12:23PM EDT | 400.00 | 4.49 | 1.50 | 2.95 | 0.00 | - | 3 | 16 | 39.19% |
| LAD241220C00410000 | 2024-02-22 2:04PM EDT | 410.00 | 10.00 | 9.90 | 13.00 | 0.00 | - | 1 | 1 | 59.07% |
| LAD241220C00420000 | 2024-02-12 1:55PM EDT | 420.00 | 15.92 | 8.00 | 9.90 | 0.00 | - | - | 50 | 56.22% |
Putsfor20 December 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD241220P00145000 | 2024-04-11 10:21AM EDT | 145.00 | 2.80 | 0.00 | 4.00 | 0.00 | - | - | 50 | 54.49% |
| LAD241220P00150000 | 2024-04-25 9:48AM EDT | 150.00 | 3.50 | 1.55 | 2.55 | 0.00 | - | 1 | 3 | 46.02% |
| LAD241220P00160000 | 2024-02-14 3:39PM EDT | 160.00 | 4.00 | 3.30 | 4.00 | 0.00 | - | 30 | 80 | 46.56% |
| LAD241220P00165000 | 2024-04-10 10:02AM EDT | 165.00 | 3.80 | 2.70 | 3.90 | 0.00 | - | - | 1 | 43.74% |
| LAD241220P00190000 | 2024-02-16 11:44AM EDT | 190.00 | 7.30 | 6.60 | 7.50 | 0.00 | - | 1 | 0 | 40.52% |
| LAD241220P00200000 | 2024-04-25 1:50PM EDT | 200.00 | 9.50 | 8.30 | 9.30 | 0.00 | - | 3 | 37 | 38.92% |
| LAD241220P00210000 | 2024-04-25 10:35AM EDT | 210.00 | 13.43 | 11.00 | 11.80 | 0.00 | - | - | 4 | 37.96% |
| LAD241220P00220000 | 2024-04-25 1:50PM EDT | 220.00 | 14.50 | 13.90 | 14.80 | 0.00 | - | - | 7 | 37.09% |
| LAD241220P00230000 | 2024-02-29 1:37PM EDT | 230.00 | 13.12 | 10.70 | 14.00 | 0.00 | - | - | 2 | 30.24% |
| LAD241220P00250000 | 2024-05-01 2:02PM EDT | 250.00 | 25.60 | 25.20 | 27.10 | 0.00 | - | 6 | 19 | 34.87% |
| LAD241220P00260000 | 2024-04-25 9:50AM EDT | 260.00 | 36.45 | 30.70 | 33.50 | 0.00 | - | 1 | 10 | 35.67% |
| LAD241220P00270000 | 2024-04-15 12:26PM EDT | 270.00 | 35.80 | 35.80 | 39.50 | 0.00 | - | 1 | 2 | 35.30% |
| LAD241220P00280000 | 2024-04-29 12:14PM EDT | 280.00 | 36.90 | 42.30 | 45.50 | 0.00 | - | 130 | 147 | 34.30% |
| LAD241220P00290000 | 2024-03-21 9:37AM EDT | 290.00 | 31.10 | 44.00 | 48.10 | 0.00 | - | 1 | 3 | 27.83% |
| LAD241220P00300000 | 2024-03-12 1:47PM EDT | 300.00 | 44.50 | 49.50 | 53.50 | 0.00 | - | 1 | 5 | 23.50% |
| LAD241220P00310000 | 2024-04-25 11:31AM EDT | 310.00 | 66.70 | 63.40 | 66.80 | 0.00 | - | 1 | 5 | 31.78% |
| LAD241220P00320000 | 2024-03-07 4:44PM EDT | 320.00 | 51.60 | 57.00 | 61.50 | 0.00 | - | - | 1 | 0.00% |
| LAD241220P00340000 | 2024-03-01 1:47PM EDT | 340.00 | 60.20 | 56.00 | 60.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2024 Yahoo. All rights reserved.