NYSE - Delayed Quote USD

Lithia Motors, Inc. (LAD)

264.49 +3.62 (+1.39%)
At close: April 23 at 4:00 PM EDT
267.18 +2.69 (+1.02%)
After hours: April 23 at 5:48 PM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LAD240517C00140000 12/15/2023 3:00 PM 140 162.00 145.70 150.50 0.00 0.00% 1 0 354.64%
LAD240517C00155000 7/28/2023 1:36 PM 155 162.70 152.50 156.50 0.00 0.00% 1 0 449.59%
LAD240517C00185000 10/25/2023 2:16 PM 185 63.60 0.00 0.00 0.00 0.00% - 0 0.00%
LAD240517C00195000 7/28/2023 1:36 PM 195 127.90 117.00 120.40 0.00 0.00% 1 0 350.84%
LAD240517C00200000 10/25/2023 5:49 PM 200 55.80 78.90 81.90 0.00 0.00% - 0 171.63%
LAD240517C00230000 4/19/2024 5:17 PM 230 33.14 35.10 38.00 0.00 0.00% 1 1 58.56%
LAD240517C00240000 4/23/2024 7:50 PM 240 28.55 26.70 29.30 -24.95 -46.64% 1 1 53.22%
LAD240517C00250000 4/17/2024 7:03 PM 250 19.60 19.60 23.00 0.00 0.00% 3 16 55.64%
LAD240517C00260000 4/23/2024 7:25 PM 260 14.70 13.70 14.50 1.00 7.30% 2 167 45.22%
LAD240517C00270000 4/23/2024 6:23 PM 270 9.30 8.70 9.50 1.05 12.73% 4 439 44.12%
LAD240517C00280000 4/23/2024 5:52 PM 280 6.00 5.20 5.80 1.39 30.15% 82 1,137 43.09%
LAD240517C00290000 4/23/2024 7:15 PM 290 3.10 2.85 3.50 0.20 6.90% 9 105 43.27%
LAD240517C00300000 4/23/2024 7:21 PM 300 1.78 1.30 1.95 0.23 14.84% 259 81 42.96%
LAD240517C00310000 4/23/2024 5:20 PM 310 0.79 0.75 1.15 -0.08 -9.20% 11 95 43.86%
LAD240517C00320000 4/15/2024 6:52 PM 320 0.72 0.10 0.70 0.00 0.00% 1 88 45.12%
LAD240517C00330000 4/2/2024 3:01 PM 330 3.24 0.00 2.65 0.00 0.00% 2 124 58.03%
LAD240517C00340000 3/21/2024 3:09 PM 340 6.70 0.00 1.50 0.00 0.00% 7 30 56.79%
LAD240517C00350000 3/25/2024 1:30 PM 350 3.88 0.00 2.50 0.00 0.00% 1 54 68.46%
LAD240517C00360000 3/27/2024 4:55 PM 360 3.44 0.00 1.40 0.00 0.00% 1 10 65.92%
LAD240517C00370000 4/15/2024 7:03 PM 370 0.16 0.00 2.35 0.00 0.00% 10 37 77.66%
LAD240517C00380000 4/16/2024 3:07 PM 380 0.10 0.00 2.50 0.00 0.00% 6 35 83.37%
LAD240517C00390000 3/27/2024 3:29 PM 390 1.15 0.00 2.50 0.00 0.00% 2 8 87.96%
LAD240517C00400000 3/21/2024 7:24 PM 400 1.15 0.00 1.50 0.00 0.00% 4 13 84.38%
LAD240517C00410000 4/16/2024 3:43 PM 410 0.10 0.00 1.35 0.00 0.00% 8 9 86.87%
LAD240517C00420000 10/9/2023 4:54 PM 420 3.70 0.05 1.70 0.00 0.00% 1 2 94.63%
LAD240517C00430000 7/13/2023 4:47 PM 430 16.20 9.00 11.90 0.00 0.00% - 1 174.39%
LAD240517C00440000 8/1/2023 4:26 PM 440 8.20 6.60 8.30 0.00 0.00% 1 2 162.07%
LAD240517C00450000 4/11/2024 2:38 PM 450 0.10 0.00 0.05 0.00 0.00% 8 17 69.53%
LAD240517C00460000 8/3/2023 6:10 PM 460 6.00 5.10 7.10 0.00 0.00% 1 4 162.23%
LAD240517C00470000 11/28/2023 3:14 PM 470 0.35 2.00 4.20 0.00 0.00% 2 8 142.02%
LAD240517C00480000 4/11/2024 1:30 PM 480 0.05 0.00 0.05 0.00 0.00% 4 14 76.95%
LAD240517C00490000 4/8/2024 3:16 PM 490 0.05 0.00 0.05 0.00 0.00% 8 11 79.30%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LAD240517P00120000 10/17/2023 4:36 PM 120 0.85 0.00 2.80 0.00 0.00% 1 3 179.25%
LAD240517P00135000 11/29/2023 7:06 PM 135 0.50 0.00 2.50 0.00 0.00% - 1 152.05%
LAD240517P00140000 11/29/2023 4:50 PM 140 0.70 0.00 2.75 0.00 0.00% - 1 147.56%
LAD240517P00145000 6/2/2023 3:53 PM 145 6.90 0.80 5.40 0.00 0.00% 1 1 168.34%
LAD240517P00150000 5/26/2023 3:27 PM 150 8.70 4.30 5.10 0.00 0.00% 1 1 179.21%
LAD240517P00160000 11/1/2023 2:50 PM 160 4.10 0.15 3.60 0.00 0.00% 154 243 128.81%
LAD240517P00165000 10/24/2023 6:57 PM 165 4.80 1.30 2.45 0.00 0.00% - 157 122.17%
LAD240517P00175000 2/12/2024 8:02 PM 175 0.95 0.00 1.45 0.00 0.00% - 1 90.04%
LAD240517P00180000 10/20/2023 5:27 PM 180 6.30 2.85 3.40 0.00 0.00% 1 4 117.59%
LAD240517P00185000 6/27/2023 4:44 PM 185 7.90 4.20 5.00 0.00 0.00% - 2 124.32%
LAD240517P00190000 2/20/2024 3:14 PM 190 1.10 0.00 1.50 0.00 0.00% 2 6 75.05%
LAD240517P00195000 4/12/2024 4:44 PM 195 0.50 0.00 2.65 0.00 0.00% 1 31 78.96%
LAD240517P00200000 12/12/2023 5:27 PM 200 5.80 2.75 3.20 0.00 0.00% 2 31 90.69%
LAD240517P00210000 4/19/2024 3:30 PM 210 0.85 0.10 2.95 0.00 0.00% 1 23 65.41%
LAD240517P00220000 4/23/2024 5:12 PM 220 0.90 0.45 2.90 -0.57 -38.78% 1 124 56.38%
LAD240517P00230000 4/19/2024 2:03 PM 230 2.30 1.50 3.80 0.00 0.00% 1 136 53.05%
LAD240517P00240000 4/23/2024 7:55 PM 240 3.00 2.80 4.40 -1.50 -33.33% 7 75 51.16%
LAD240517P00250000 4/23/2024 7:55 PM 250 5.49 5.40 6.00 -1.41 -20.43% 9 263 45.12%
LAD240517P00260000 4/23/2024 7:43 PM 260 9.40 9.00 9.70 -2.10 -18.26% 15 105 44.05%
LAD240517P00270000 4/23/2024 7:33 PM 270 14.25 13.90 14.70 0.34 2.44% 1 40 42.97%
LAD240517P00280000 4/17/2024 7:08 PM 280 24.30 20.10 21.40 0.00 0.00% 5 277 43.47%
LAD240517P00290000 4/16/2024 4:16 PM 290 30.00 26.40 30.40 -2.70 -8.26% 1 50 49.90%
LAD240517P00300000 4/10/2024 7:22 PM 300 33.60 34.70 38.70 0.00 0.00% 4 28 50.48%
LAD240517P00310000 4/11/2024 6:54 PM 310 45.70 44.00 48.40 0.00 0.00% 1 25 56.67%
LAD240517P00320000 12/21/2023 4:50 PM 320 29.76 37.80 38.80 0.00 0.00% 1 12 0.00%
LAD240517P00330000 1/2/2024 4:21 PM 330 31.90 39.90 41.30 0.00 0.00% 1 22 0.00%
LAD240517P00340000 2/12/2024 4:17 PM 340 42.00 52.30 55.60 0.00 0.00% 2 16 0.00%
LAD240517P00350000 11/27/2023 3:00 PM 350 84.00 39.80 40.80 0.00 0.00% 8 8 0.00%
LAD240517P00360000 7/13/2023 1:41 PM 360 60.70 58.20 60.40 0.00 0.00% - 0 0.00%
LAD240517P00410000 8/3/2023 2:37 PM 410 111.50 95.80 99.00 0.00 0.00% 1 1 0.00%
LAD240517P00450000 12/15/2023 2:37 PM 450 147.50 161.50 166.20 0.00 0.00% 1 0 0.00%

Related Tickers

ABG Asbury Automotive Group, Inc.
222.19
+2.46%
 
GPI Group 1 Automotive, Inc.
279.50
+4.13%
 
AN AutoNation, Inc.
158.27
+2.39%
 
PAG Penske Automotive Group, Inc.
152.20
+2.13%
 
SAH Sonic Automotive, Inc.
50.90
+3.12%
 
KMX CarMax, Inc.
69.69
+2.67%
 
RUSHA Rush Enterprises, Inc.
49.23
+1.95%
 
CWH Camping World Holdings, Inc.
22.96
+0.22%
 
KAR OPENLANE, Inc.
17.56
+3.23%
 
CARS Cars.com Inc.
16.70
+0.85%