Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Calls
17 May 2024
Puts
| Last price | Change | % change | Volume | Open interest | Strike | Last price | Change | % change | Volume | Open interest |
|---|---|---|---|---|---|---|---|---|---|---|
| - | - | - | - | - | 120.00 | 0.85 | 0.00 | - | 1 | 3 |
| - | - | - | - | - | 135.00 | 0.50 | 0.00 | - | - | 1 |
| 162.00 | 0.00 | - | 1 | 0 | 140.00 | 0.70 | 0.00 | - | - | 1 |
| - | - | - | - | - | 145.00 | 6.90 | 0.00 | - | 1 | 1 |
| - | - | - | - | - | 150.00 | 8.70 | 0.00 | - | 1 | 1 |
| 162.70 | 0.00 | - | 1 | 0 | 155.00 | - | - | - | - | - |
| - | - | - | - | - | 160.00 | 4.10 | 0.00 | - | 154 | 243 |
| - | - | - | - | - | 165.00 | 4.80 | 0.00 | - | - | 157 |
| - | - | - | - | - | 175.00 | 0.95 | 0.00 | - | - | 1 |
| - | - | - | - | - | 180.00 | 6.30 | 0.00 | - | 1 | 4 |
| 63.60 | 0.00 | - | - | 0 | 185.00 | 7.90 | 0.00 | - | - | 2 |
| - | - | - | - | - | 190.00 | 1.10 | 0.00 | - | 2 | 6 |
| 127.90 | 0.00 | - | 1 | 0 | 195.00 | 0.50 | 0.00 | - | 1 | 31 |
| 55.80 | 0.00 | - | - | 0 | 200.00 | 5.80 | 0.00 | - | 2 | 31 |
| - | - | - | - | - | 210.00 | 0.85 | 0.00 | - | 1 | 23 |
| - | - | - | - | - | 220.00 | 0.40 | -0.35 | -46.67% | 1 | 126 |
| 33.14 | 0.00 | - | 1 | 1 | 230.00 | 0.50 | -1.20 | -70.59% | 1 | 156 |
| 23.99 | +9.99 | +71.36% | 1 | 6 | 240.00 | 1.60 | -1.10 | -40.74% | 15 | 90 |
| 13.70 | 0.00 | - | 9 | 24 | 250.00 | 3.12 | -5.48 | -63.72% | 1 | 117 |
| 8.58 | +0.58 | +7.25% | 9 | 120 | 260.00 | 9.31 | 0.00 | - | 4 | 102 |
| 4.70 | +2.10 | +80.77% | 3 | 444 | 270.00 | 12.12 | -13.38 | -52.47% | 1 | 37 |
| 2.50 | +0.60 | +31.58% | 4 | 1,202 | 280.00 | 24.30 | 0.00 | - | 5 | 277 |
| 0.90 | +0.10 | +12.50% | 6 | 116 | 290.00 | 30.00 | 0.00 | - | 1 | 50 |
| 0.05 | 0.00 | - | 4 | 276 | 300.00 | 33.60 | 0.00 | - | 4 | 4 |
| 0.79 | 0.00 | - | 11 | 96 | 310.00 | 45.70 | 0.00 | - | 1 | 3 |
| 0.72 | 0.00 | - | 1 | 88 | 320.00 | 69.00 | 0.00 | - | 1 | 0 |
| 3.24 | 0.00 | - | 2 | 124 | 330.00 | 31.90 | 0.00 | - | 1 | 22 |
| 6.70 | 0.00 | - | 7 | 30 | 340.00 | 42.00 | 0.00 | - | 2 | 16 |
| 3.88 | 0.00 | - | 1 | 54 | 350.00 | 84.00 | 0.00 | - | 8 | 8 |
| 3.44 | 0.00 | - | 1 | 10 | 360.00 | 60.70 | 0.00 | - | - | 0 |
| 0.16 | 0.00 | - | 10 | 37 | 370.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 6 | 35 | 380.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 2 | 8 | 390.00 | - | - | - | - | - |
| 1.15 | 0.00 | - | 4 | 13 | 400.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 9 | 410.00 | 111.50 | 0.00 | - | 1 | 1 |
| 3.70 | 0.00 | - | 1 | 2 | 420.00 | - | - | - | - | - |
| 16.20 | 0.00 | - | - | 1 | 430.00 | - | - | - | - | - |
| 8.20 | 0.00 | - | 1 | 2 | 440.00 | - | - | - | - | - |
| 0.10 | 0.00 | - | 8 | 17 | 450.00 | 147.50 | 0.00 | - | 1 | 0 |
| 6.00 | 0.00 | - | 1 | 4 | 460.00 | - | - | - | - | - |
| 0.35 | 0.00 | - | 2 | 8 | 470.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 4 | 14 | 480.00 | - | - | - | - | - |
| 0.05 | 0.00 | - | 8 | 11 | 490.00 | - | - | - | - | - |
© 2024 Yahoo. All rights reserved.