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 | 462.68% |
| LAD240517C00155000 | 2023-07-28 9:36AM EDT | 155.00 | 162.70 | 152.50 | 156.50 | 0.00 | - | 1 | 0 | 550.27% |
| 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 | 424.43% |
| LAD240517C00200000 | 2023-10-25 1:49PM EDT | 200.00 | 55.80 | 78.90 | 81.90 | 0.00 | - | - | 0 | 239.40% |
| LAD240517C00230000 | 2024-04-19 1:17PM EDT | 230.00 | 33.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240517C00240000 | 2024-04-23 3:50PM EDT | 240.00 | 28.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240517C00250000 | 2024-04-24 2:04PM EDT | 250.00 | 10.60 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 0.78% |
| LAD240517C00260000 | 2024-04-24 12:34PM EDT | 260.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 3.13% |
| LAD240517C00270000 | 2024-04-24 12:07PM EDT | 270.00 | 2.60 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| LAD240517C00280000 | 2024-04-24 12:52PM EDT | 280.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| LAD240517C00290000 | 2024-04-24 1:34PM EDT | 290.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| LAD240517C00300000 | 2024-04-24 10:41AM EDT | 300.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| LAD240517C00310000 | 2024-04-23 1:20PM EDT | 310.00 | 0.79 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LAD240517C00320000 | 2024-04-15 2:52PM EDT | 320.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAD240517C00330000 | 2024-04-02 11:01AM EDT | 330.00 | 3.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LAD240517C00340000 | 2024-03-21 11:09AM EDT | 340.00 | 6.70 | 0.00 | 1.50 | 0.00 | - | 7 | 30 | 70.02% |
| 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 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAD240517C00370000 | 2024-04-15 3:03PM EDT | 370.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| LAD240517C00380000 | 2024-04-16 11:07AM EDT | 380.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LAD240517C00390000 | 2024-03-27 11:29AM EDT | 390.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LAD240517C00400000 | 2024-03-21 3:24PM EDT | 400.00 | 1.15 | 0.00 | 1.50 | 0.00 | - | 4 | 13 | 97.51% |
| LAD240517C00410000 | 2024-04-16 11:43AM EDT | 410.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LAD240517C00420000 | 2023-10-09 12:54PM EDT | 420.00 | 3.70 | 0.05 | 1.70 | 0.00 | - | 1 | 2 | 108.11% |
| LAD240517C00430000 | 2023-07-13 12:47PM EDT | 430.00 | 16.20 | 9.00 | 11.90 | 0.00 | - | - | 1 | 195.81% |
| LAD240517C00440000 | 2023-08-01 12:26PM EDT | 440.00 | 8.20 | 6.60 | 8.30 | 0.00 | - | 1 | 2 | 181.84% |
| LAD240517C00450000 | 2024-04-11 10:38AM EDT | 450.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| LAD240517C00460000 | 2023-08-03 2:10PM EDT | 460.00 | 6.00 | 5.10 | 7.10 | 0.00 | - | 1 | 4 | 181.15% |
| LAD240517C00470000 | 2023-11-28 11:14AM EDT | 470.00 | 0.35 | 2.00 | 4.20 | 0.00 | - | 2 | 8 | 158.62% |
| LAD240517C00480000 | 2024-04-11 9:30AM EDT | 480.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LAD240517C00490000 | 2024-04-08 11:16AM EDT | 490.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
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 | 172.22% |
| LAD240517P00135000 | 2023-11-29 3:06PM EDT | 135.00 | 0.50 | 0.00 | 2.50 | 0.00 | - | - | 1 | 144.31% |
| LAD240517P00140000 | 2023-11-29 12:50PM EDT | 140.00 | 0.70 | 0.00 | 2.75 | 0.00 | - | - | 1 | 139.50% |
| LAD240517P00145000 | 2023-06-02 11:53AM EDT | 145.00 | 6.90 | 0.80 | 5.40 | 0.00 | - | 1 | 1 | 159.42% |
| LAD240517P00150000 | 2023-05-26 11:27AM EDT | 150.00 | 8.70 | 4.30 | 5.10 | 0.00 | - | 1 | 1 | 169.71% |
| LAD240517P00160000 | 2023-11-01 10:50AM EDT | 160.00 | 4.10 | 0.15 | 4.10 | 0.00 | - | 154 | 243 | 123.02% |
| LAD240517P00165000 | 2023-10-24 2:57PM EDT | 165.00 | 4.80 | 1.30 | 2.45 | 0.00 | - | - | 157 | 112.55% |
| LAD240517P00175000 | 2024-02-12 4:02PM EDT | 175.00 | 0.95 | 0.00 | 1.45 | 0.00 | - | - | 1 | 80.84% |
| LAD240517P00180000 | 2023-10-20 1:27PM EDT | 180.00 | 6.30 | 2.85 | 3.40 | 0.00 | - | 1 | 4 | 106.48% |
| LAD240517P00185000 | 2023-06-27 12:44PM EDT | 185.00 | 7.90 | 4.20 | 5.00 | 0.00 | - | - | 2 | 112.37% |
| LAD240517P00190000 | 2024-02-20 11:14AM EDT | 190.00 | 1.10 | 0.00 | 1.50 | 0.00 | - | 2 | 6 | 65.09% |
| LAD240517P00195000 | 2024-04-12 12:44PM EDT | 195.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LAD240517P00200000 | 2023-12-12 1:27PM EDT | 200.00 | 5.80 | 2.75 | 3.20 | 0.00 | - | 2 | 31 | 78.20% |
| LAD240517P00210000 | 2024-04-19 11:30AM EDT | 210.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LAD240517P00220000 | 2024-04-24 2:09PM EDT | 220.00 | 0.75 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LAD240517P00230000 | 2024-04-24 12:07PM EDT | 230.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| LAD240517P00240000 | 2024-04-24 2:56PM EDT | 240.00 | 3.87 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 3.13% |
| LAD240517P00250000 | 2024-04-24 3:57PM EDT | 250.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 214 | 0 | 0.00% |
| LAD240517P00260000 | 2024-04-24 12:32PM EDT | 260.00 | 13.70 | 0.00 | 0.00 | 0.00 | - | 105 | 0 | 0.00% |
| LAD240517P00270000 | 2024-04-24 11:26AM EDT | 270.00 | 21.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAD240517P00280000 | 2024-04-17 3:08PM EDT | 280.00 | 24.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAD240517P00290000 | 2024-04-23 9:32AM EDT | 290.00 | 30.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240517P00300000 | 2024-04-10 3:22PM EDT | 300.00 | 33.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAD240517P00310000 | 2024-04-11 2:54PM EDT | 310.00 | 45.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240517P00320000 | 2024-04-24 9:34AM EDT | 320.00 | 69.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAD240517P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 31.90 | 40.90 | 43.60 | 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.