LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920C000450002019-06-24 11:59AM EDT45.0073.0883.4087.100.00--1591.60%
LAD190920C000650002019-07-24 10:33AM EDT65.0061.7263.4067.900.00-10426.17%
LAD190920C000700002019-06-10 12:09AM EDT70.0020.0048.4052.100.00-200.00%
LAD190920C000750002019-06-07 11:16AM EDT75.0037.7845.1051.200.00-130.00%
LAD190920C000800002019-08-06 1:45PM EDT80.0048.5648.7053.500.00-10334.77%
LAD190920C000850002019-07-24 12:46PM EDT85.0046.8543.6048.000.00-1017291.36%
LAD190920C000900002019-09-12 12:52PM EDT90.0043.9036.0040.500.00-110128.52%
LAD190920C000950002019-07-29 12:05PM EDT95.0040.0033.8038.300.00-1520238.38%
LAD190920C001000002019-09-11 10:11AM EDT100.0032.2226.0030.500.00-2094.14%
LAD190920C001050002019-06-17 10:42AM EDT105.0015.7013.7015.100.00-12160.00%
LAD190920C001100002019-06-10 12:09AM EDT110.002.7012.5015.000.00-1121120.00%
LAD190920C001150002019-07-26 1:46PM EDT115.0023.6816.6020.500.00-318172.85%
LAD190920C001200002019-07-24 11:46AM EDT120.0010.8010.6012.100.00-1418102.15%
LAD190920C001250002019-09-13 3:56PM EDT125.004.154.104.70-3.63-46.66%29044.07%
LAD190920C001300002019-09-13 2:58PM EDT130.001.101.401.70-3.51-76.14%31038.14%
LAD190920C001350002019-09-12 12:38PM EDT135.000.350.200.40-1.40-80.00%10036.18%
LAD190920C001400002019-09-13 2:58PM EDT140.000.100.000.25-0.32-76.19%11046.78%
LAD190920C001450002019-09-12 12:48PM EDT145.000.110.000.250.00-8052.93%
LAD190920C001500002019-09-12 12:48PM EDT150.000.150.000.250.00-4064.45%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920P000450002019-06-07 11:01AM EDT45.000.150.000.750.00-1020416.80%
LAD190920P000500002019-07-09 3:25PM EDT50.000.100.000.000.00-13014150.00%
LAD190920P000550002019-07-23 11:56AM EDT55.000.050.000.000.00-1019050.00%
LAD190920P000600002019-07-24 10:25AM EDT60.000.050.000.000.00-101050.00%
LAD190920P000700002019-06-07 11:16AM EDT70.001.250.000.750.00-44253.71%
LAD190920P000750002019-06-10 12:09AM EDT75.004.870.052.450.00-44292.48%
LAD190920P000800002019-06-07 11:16AM EDT80.000.800.000.750.00-25204.10%
LAD190920P000850002019-06-07 11:01AM EDT85.004.400.002.450.00-1024234.18%
LAD190920P000900002019-08-01 3:34PM EDT90.000.050.050.250.00-617136.33%
LAD190920P000950002019-08-22 12:18PM EDT95.000.100.000.050.00-2092.97%
LAD190920P001000002019-07-22 12:10AM EDT100.001.300.000.000.00--150.00%
LAD190920P001050002019-08-06 10:25AM EDT105.000.600.000.250.00-10080.86%
LAD190920P001100002019-09-13 12:06PM EDT110.000.150.050.25+0.05+50.00%4066.70%
LAD190920P001150002019-09-09 11:13AM EDT115.000.140.050.250.00-2050.20%
LAD190920P001200002019-09-13 3:48PM EDT120.000.400.300.45+0.24+150.00%13044.87%
LAD190920P001250002019-09-13 11:20AM EDT125.001.351.001.25+1.04+335.48%6038.89%
LAD190920P001300002019-09-11 3:15PM EDT130.001.303.003.400.00-530035.77%
LAD190920P001350002019-09-11 10:20AM EDT135.004.706.607.400.00-2040.14%
LAD190920P001400002019-08-06 11:07AM EDT140.0013.776.507.200.00-1000.00%
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more