LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220C000750002019-07-25 9:05AM EST75.0059.6950.1055.000.00-200.00%
LAD191220C000900002019-09-17 9:23AM EST90.0042.0235.8039.900.00-110.00%
LAD191220C001000002019-10-07 1:56PM EST100.0027.4057.3061.900.00-200120.87%
LAD191220C001050002019-10-03 8:35AM EST105.0024.5052.5057.000.00-25112.35%
LAD191220C001100002019-10-25 12:47PM EST110.0046.2348.0052.800.00-11161.33%
LAD191220C001150002019-11-07 12:48PM EST115.0042.4043.1047.800.00-12257.81%
LAD191220C001200002019-11-04 10:41AM EST120.0041.2938.4042.600.00-2953.52%
LAD191220C001250002019-11-06 1:46PM EST125.0034.4434.3037.500.00-15357.47%
LAD191220C001300002019-11-14 1:30PM EST130.0030.8028.7033.000.00-19776.39%
LAD191220C001350002019-10-31 9:22AM EST135.0022.1025.2027.900.00-2751.86%
LAD191220C001400002019-11-21 10:19AM EST140.0020.2020.5022.50-2.91-12.59%12652.98%
LAD191220C001450002019-11-15 3:30PM EST145.0017.0016.3017.000.00-11839.64%
LAD191220C001500002019-10-28 10:52AM EST150.0011.4012.1012.800.00-11936.63%
LAD191220C001550002019-11-14 11:36AM EST155.0011.448.409.100.00-11934.42%
LAD191220C001600002019-11-21 12:10PM EST160.005.155.505.90-0.35-6.36%35431.98%
LAD191220C001650002019-11-21 3:29PM EST165.003.403.203.60-0.85-20.00%12630.90%
LAD191220C001700002019-11-21 3:56PM EST170.001.851.702.00-0.55-22.92%74229.96%
LAD191220C001750002019-11-21 3:56PM EST175.000.950.851.15-0.35-26.92%64430.51%
LAD191220C001800002019-11-19 3:23PM EST180.000.610.350.550.00-3429.88%
Putsfor20 December 2019
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD191220P000600002019-10-11 9:42AM EST60.000.050.000.000.00--050.00%
LAD191220P000650002019-10-02 8:38AM EST65.000.100.000.050.00-1171114.06%
LAD191220P000750002019-07-25 1:42PM EST75.000.300.000.000.00--1050.00%
LAD191220P000800002019-07-08 12:33PM EST80.001.020.400.800.00-63136.33%
LAD191220P001000002019-09-12 2:04PM EST100.001.051.051.300.00-53111.96%
LAD191220P001050002019-10-22 1:25PM EST105.001.270.050.250.00-1970.31%
LAD191220P001100002019-11-19 9:30AM EST110.000.050.050.250.00-13063.38%
LAD191220P001150002019-10-29 1:35PM EST115.000.210.000.250.00-112255.27%
LAD191220P001200002019-11-12 9:34AM EST120.000.150.000.250.00-17654.69%
LAD191220P001250002019-10-30 12:08PM EST125.000.500.050.250.00-102648.05%
LAD191220P001300002019-11-19 1:19PM EST130.000.170.200.400.00-34445.56%
LAD191220P001350002019-11-21 3:25PM EST135.000.450.400.55-0.10-18.18%32041.65%
LAD191220P001400002019-11-19 10:51AM EST140.000.580.650.850.00-11438.79%
LAD191220P001450002019-11-19 12:05PM EST145.000.871.051.300.00-52935.82%
LAD191220P001500002019-11-21 2:11PM EST150.002.301.802.10+0.55+31.43%13733.62%
LAD191220P001550002019-11-20 10:25AM EST155.002.653.103.400.00-22131.90%
LAD191220P001600002019-11-21 10:19AM EST160.006.005.105.40+2.00+50.00%43830.77%
LAD191220P001650002019-11-19 10:02AM EST165.006.907.708.100.00-16929.63%
LAD191220P001700002019-11-12 10:14AM EST170.009.2511.1011.700.00-1229.83%
LAD191220P001750002019-11-04 9:53AM EST175.0017.5015.2015.900.00-1130.79%
LAD191220P001800002019-11-06 12:15PM EST180.0022.4018.9020.800.00-1135.97%
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