UK markets open in 1 hour 46 minutes

Lithia Motors, Inc. (LAD)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
283.66+1.70 (+0.60%)
At close: 04:00PM EDT
284.00 +0.34 (+0.12%)
After hours: 06:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD240419C002500002024-03-15 11:14AM EDT250.0037.8034.8038.500.00--152.41%
LAD240419C002600002024-02-26 4:23PM EDT260.0036.2027.3029.900.00-1247.51%
LAD240419C002800002024-03-18 10:09AM EDT280.0015.0014.4015.30-1.03-6.43%11040.24%
LAD240419C002900002024-03-18 3:00PM EDT290.0010.609.4010.40+1.41+15.34%43639.37%
LAD240419C003000002024-03-18 2:06PM EDT300.006.305.706.70-0.50-7.35%26938.62%
LAD240419C003100002024-03-18 11:41AM EDT310.004.403.304.30-0.34-7.17%310438.84%
LAD240419C003200002024-03-18 1:57PM EDT320.002.201.952.30-2.00-47.62%3637.20%
LAD240419C003300002024-03-18 11:30AM EDT330.001.350.901.50-1.35-50.00%3638.53%
LAD240419C003400002024-03-01 2:01PM EDT340.004.000.550.850.00-1138.57%
LAD240419C003500002024-02-29 11:04AM EDT350.002.550.101.500.00-1248.98%
LAD240419C003800002024-02-21 10:30AM EDT380.000.900.001.700.00--156.01%
LAD240419C004400002024-03-12 12:59PM EDT440.000.100.000.100.00-1253.91%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD240419P002100002024-03-15 3:18PM EDT210.000.35-1.850.00--171.92%
LAD240419P002300002024-03-15 3:24PM EDT230.000.750.150.950.00-1646.22%
LAD240419P002400002024-03-14 1:05PM EDT240.001.590.901.400.00-51542.46%
LAD240419P002500002024-03-14 11:27AM EDT250.003.001.452.300.00-2339.95%
LAD240419P002600002024-03-18 2:29PM EDT260.003.303.204.90-1.41-29.94%2842.33%
LAD240419P002700002024-03-15 3:18PM EDT270.007.255.806.600.00-35337.45%
LAD240419P002800002024-03-18 1:57PM EDT280.009.009.5010.30-1.70-15.89%11036.19%
LAD240419P002900002024-03-18 2:49PM EDT290.0014.2014.5015.40-2.34-14.15%12835.33%
LAD240419P003000002024-03-18 11:21AM EDT300.0019.7520.6022.00-2.50-11.24%2435.18%
LAD240419P003100002024-02-16 12:58PM EDT310.0023.5028.4031.900.00-1143.54%