Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 2023-12-15 11:00AM EDT | 140.00 | 162.00 | 145.70 | 150.50 | 0.00 | - | 1 | 0 | 552.56% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 667.46% |
| LAD240517C00185000 | 2023-10-25 10:16AM EDT | 185.00 | 63.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAD240517C00195000 | 2023-07-28 9:36AM EDT | 195.00 | 127.90 | 117.00 | 120.40 | 0.00 | - | 1 | 0 | 516.76% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 281.97% |
| LAD240517C00220000 | 2024-04-25 3:07PM EDT | 220.00 | 40.00 | 31.30 | 35.10 | 0.00 | - | - | 1 | 60.91% |
| LAD240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 33.14 | 21.90 | 25.40 | 0.00 | - | 1 | 1 | 49.33% |
| LAD240517C00240000 | 2024-04-26 3:54PM EDT | 240.00 | 23.99 | 12.70 | 15.90 | 0.00 | - | 1 | 6 | 37.63% |
| LAD240517C00250000 | 2024-05-03 9:32AM EDT | 250.00 | 10.50 | 7.50 | 8.10 | +3.10 | +41.89% | 20 | 38 | 31.56% |
| LAD240517C00260000 | 2024-05-02 2:38PM EDT | 260.00 | 3.63 | 2.90 | 3.50 | 0.00 | - | 1 | 70 | 31.03% |
| LAD240517C00270000 | 2024-05-02 2:38PM EDT | 270.00 | 1.33 | 0.90 | 1.30 | 0.00 | - | 1 | 123 | 31.62% |
| LAD240517C00280000 | 2024-05-02 12:07PM EDT | 280.00 | 0.45 | 0.20 | 0.50 | 0.00 | - | 2 | 288 | 33.59% |
| LAD240517C00290000 | 2024-04-26 3:40PM EDT | 290.00 | 0.90 | 0.05 | 1.45 | 0.00 | - | 6 | 112 | 54.71% |
| LAD240517C00300000 | 2024-04-30 9:42AM EDT | 300.00 | 0.25 | 0.00 | 0.50 | 0.00 | - | 1 | 275 | 50.64% |
| LAD240517C00310000 | 2024-04-23 1:20PM EDT | 310.00 | 0.79 | 0.00 | 1.05 | 0.00 | - | 11 | 96 | 58.81% |
| LAD240517C00320000 | 2024-04-15 2:52PM EDT | 320.00 | 0.72 | 0.00 | 1.35 | 0.00 | - | 1 | 88 | 69.26% |
| LAD240517C00330000 | 2024-04-02 11:01AM EDT | 330.00 | 3.24 | 0.00 | 1.40 | 0.00 | - | 2 | 124 | 76.90% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 84.77% |
| LAD240517C00350000 | 2024-03-25 9:30AM EDT | 350.00 | 3.88 | 0.00 | 0.00 | 0.00 | - | 1 | 54 | 25.00% |
| LAD240517C00360000 | 2024-03-27 12:55PM EDT | 360.00 | 3.44 | 0.00 | 1.35 | 0.00 | - | 1 | 10 | 95.80% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 2.15 | 0.00 | - | 10 | 37 | 110.55% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 6 | 35 | 116.55% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.50 | 0.00 | - | 2 | 8 | 97.56% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 120.31% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 8 | 9 | 133.35% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 133.79% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 243.63% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 226.29% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 8 | 17 | 97.66% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 225.78% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 197.68% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 14 | 107.81% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 8 | 11 | 110.94% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 2023-10-17 12:36PM EDT | 120.00 | 0.85 | 0.00 | 2.80 | 0.00 | - | 1 | 3 | 225.29% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 189.60% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 183.50% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 209.62% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 223.14% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 3.60 | 0.00 | - | 154 | 243 | 158.20% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 149.41% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 108.30% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 142.24% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 150.22% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 88.28% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 1.40 | 0.00 | - | 1 | 31 | 80.52% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 106.35% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 1.45 | 0.00 | - | 1 | 23 | 61.87% |
| LAD240517P00220000 | 2024-04-26 3:20PM EDT | 220.00 | 0.40 | 0.10 | 0.70 | 0.00 | - | 1 | 125 | 49.00% |
| LAD240517P00230000 | 2024-05-03 10:35AM EDT | 230.00 | 0.49 | 0.45 | 1.10 | -0.61 | -55.45% | 1 | 157 | 41.41% |
| LAD240517P00240000 | 2024-05-03 10:35AM EDT | 240.00 | 1.79 | 1.50 | 2.00 | +0.29 | +19.33% | 2 | 93 | 34.71% |
| LAD240517P00250000 | 2024-05-01 12:40PM EDT | 250.00 | 5.75 | 4.20 | 4.70 | 0.00 | - | 1 | 115 | 31.97% |
| LAD240517P00260000 | 2024-05-02 12:11PM EDT | 260.00 | 13.10 | 9.70 | 10.40 | 0.00 | - | 5 | 121 | 33.09% |
| LAD240517P00270000 | 2024-04-26 12:36PM EDT | 270.00 | 12.12 | 17.20 | 19.70 | 0.00 | - | 1 | 38 | 44.86% |
| LAD240517P00280000 | 2024-04-17 3:08PM EDT | 280.00 | 24.30 | 25.40 | 29.40 | 0.00 | - | 5 | 277 | 55.91% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 35.50 | 39.30 | 0.00 | - | 1 | 50 | 66.70% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 45.50 | 49.20 | 0.00 | - | 4 | 4 | 56.25% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 54.90 | 59.30 | 0.00 | - | 1 | 3 | 59.96% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 64.70 | 69.30 | 0.00 | - | 1 | 0 | 65.09% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 39.90 | 41.30 | 0.00 | - | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2024-02-12 12:17PM EDT | 340.00 | 42.00 | 52.30 | 55.60 | 0.00 | - | 2 | 16 | 0.00% |
| LAD240517P00350000 | 2023-11-27 11:00AM EDT | 350.00 | 84.00 | 39.80 | 40.80 | 0.00 | - | 8 | 8 | 0.00% |
| LAD240517P00360000 | 2023-07-13 9:41AM EDT | 360.00 | 60.70 | 58.20 | 60.40 | 0.00 | - | - | 0 | 0.00% |
| LAD240517P00410000 | 2023-08-03 10:37AM EDT | 410.00 | 111.50 | 95.80 | 99.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAD240517P00450000 | 2023-12-15 10:37AM EDT | 450.00 | 147.50 | 161.50 | 166.20 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.