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
LAD190920C000650002019-04-05 12:11PM EDT65.0030.6448.0052.100.00-2264.99%
LAD190920C000700002019-02-15 12:32PM EDT70.0020.0026.3027.000.00-200.00%
LAD190920C000750002019-04-26 1:50PM EDT75.0037.7839.8044.300.00-1350.54%
LAD190920C000850002019-03-29 11:22AM EDT85.0012.7727.8032.100.00-51739.04%
LAD190920C000900002019-04-25 11:37AM EDT90.0022.0027.2029.900.00-22754.22%
LAD190920C000950002019-04-24 11:47AM EDT95.0014.8822.3025.000.00-32047.23%
LAD190920C001000002019-05-06 10:50AM EDT100.0018.9118.4019.900.00-326639.26%
LAD190920C001050002019-05-06 2:26PM EDT105.0015.1015.1016.200.00-2121737.79%
LAD190920C001100002019-02-20 3:28PM EDT110.002.702.603.100.00-1121120.00%
LAD190920C001150002019-05-24 11:01AM EDT115.009.308.809.70+1.20+14.81%31634.35%
LAD190920C001200002019-05-16 3:09PM EDT120.006.006.607.200.00-1233.22%
LAD190920C001250002019-05-10 3:42PM EDT125.004.414.605.200.00-12332.37%
LAD190920C001300002019-05-17 11:03AM EDT130.003.033.103.800.00-11232.32%
Putsfor20 September 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD190920P000450002019-04-22 3:56PM EDT45.000.150.002.050.00-1020105.27%
LAD190920P000500002019-02-13 11:01AM EDT50.000.800.250.500.00-102178.08%
LAD190920P000600002019-03-18 12:09AM EDT60.001.020.450.700.00-5567.92%
LAD190920P000700002019-04-16 10:45AM EDT70.001.250.002.350.00-4463.38%
LAD190920P000750002019-02-07 1:03PM EDT75.004.871.902.100.00-4465.06%
LAD190920P000800002019-05-07 3:56PM EDT80.000.800.551.750.00-2555.32%
LAD190920P000850002019-04-10 10:50AM EDT85.004.400.302.850.00-102456.89%
LAD190920P000900002019-04-10 10:50AM EDT90.006.151.503.300.00-101152.39%
LAD190920P000950002019-05-23 12:38PM EDT95.002.030.852.050.00-24637.35%
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes