LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed price. Currency in USD
In the money
Show:ListStraddle
Callsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD200117C001400002020-01-16 11:06AM EST140.002.810.000.000.00-2140.00%
LAD200117C001450002020-01-16 11:06AM EST145.000.300.000.000.00-22312.50%
LAD200117C001500002020-01-13 10:34AM EST150.000.130.000.000.00-52725.00%
LAD200117C001550002020-01-06 1:56PM EST155.000.200.000.000.00-354650.00%
LAD200117C001600002020-01-08 12:04PM EST160.000.080.000.000.00-38250.00%
LAD200117C001650002019-12-30 11:45AM EST165.000.150.000.000.00-618150.00%
LAD200117C001700002019-12-26 9:36AM EST170.000.050.000.000.00-11150.00%
LAD200117C001750002019-12-13 11:24AM EST175.000.900.000.250.00-30200.00%
LAD200117C001800002019-11-25 11:02AM EST180.001.650.000.250.00--1221.88%
LAD200117C001850002019-12-18 1:24PM EST185.000.140.000.000.00--150.00%
LAD200117C001900002019-12-02 12:00AM EST190.000.650.000.250.00--4262.50%
Putsfor17 January 2020
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD200117P001200002019-12-27 9:50AM EST120.000.100.000.000.00-239250.00%
LAD200117P001250002019-12-27 9:42AM EST125.000.200.000.000.00-5550.00%
LAD200117P001300002020-01-08 1:51PM EST130.000.320.000.000.00-6650.00%
LAD200117P001350002020-01-16 11:06AM EST135.000.150.000.000.00-35625.00%
LAD200117P001400002020-01-16 3:02PM EST140.000.540.000.000.00-81426.25%
LAD200117P001450002020-01-14 9:30AM EST145.003.500.000.000.00-4110.00%
LAD200117P001500002020-01-09 2:22PM EST150.0011.260.000.000.00-180.00%
LAD200117P001550002020-01-06 12:56PM EST155.0012.770.000.000.00-110.00%
LAD200117P001600002019-12-26 1:07PM EST160.0013.120.000.000.00-1140.00%
LAD200117P001650002019-12-18 2:30PM EST165.008.450.000.000.00-170.00%
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