NYSE - Delayed Quote • USD
Lithia Motors, Inc. (LAD)
At close: 4:00 PM EDT
After hours: 5:02 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240419C00250000 | 4/19/2024 5:18 PM | 250 | 9.20 | 8.70 | 13.50 | -28.60 | -75.66% | 1 | 1 | 123.58% |
| LAD240419C00260000 | 4/16/2024 4:25 PM | 260 | 4.20 | 0.05 | 2.30 | 0.00 | 0.00% | 16 | 12 | 32.28% |
| LAD240419C00270000 | 4/17/2024 6:05 PM | 270 | 0.60 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 26 | 38.28% |
| LAD240419C00280000 | 4/18/2024 4:13 PM | 280 | 0.67 | 0.00 | 1.40 | 0.00 | 0.00% | 4 | 23 | 104.69% |
| LAD240419C00290000 | 4/15/2024 7:01 PM | 290 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 49 | 88.28% |
| LAD240419C00300000 | 4/10/2024 7:34 PM | 300 | 0.30 | 0.00 | 0.00 | 0.00 | 0.00% | 3 | 91 | 50.00% |
| LAD240419C00310000 | 4/16/2024 3:23 PM | 310 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 181 | 135.16% |
| LAD240419C00320000 | 4/10/2024 2:24 PM | 320 | 0.11 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 53 | 157.03% |
| LAD240419C00330000 | 4/9/2024 2:32 PM | 330 | 0.09 | 0.00 | 1.50 | 0.00 | 0.00% | 5 | 18 | 264.36% |
| LAD240419C00340000 | 3/27/2024 5:49 PM | 340 | 1.50 | 0.00 | 1.35 | 0.00 | 0.00% | 4 | 7 | 284.77% |
| LAD240419C00350000 | 3/21/2024 5:48 PM | 350 | 1.40 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 4 | 315.23% |
| LAD240419C00380000 | 2/21/2024 2:30 PM | 380 | 0.90 | 0.00 | 2.25 | 0.00 | 0.00% | - | 1 | 412.70% |
| LAD240419C00440000 | 3/12/2024 4:59 PM | 440 | 0.10 | 0.00 | 0.10 | 0.00 | 0.00% | 1 | 2 | 357.81% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240419P00210000 | 4/15/2024 3:22 PM | 210 | 0.24 | 0.00 | 2.50 | 0.00 | 0.00% | 1 | 1 | 292.19% |
| LAD240419P00230000 | 3/15/2024 7:24 PM | 230 | 0.75 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 6 | 166.60% |
| LAD240419P00240000 | 4/16/2024 1:45 PM | 240 | 0.34 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 11 | 121.68% |
| LAD240419P00250000 | 4/11/2024 3:34 PM | 250 | 1.70 | 0.00 | 0.05 | 0.00 | 0.00% | 2 | 6 | 41.60% |
| LAD240419P00260000 | 4/19/2024 7:49 PM | 260 | 0.26 | 0.00 | 1.50 | -0.69 | -72.63% | 3 | 34 | 36.04% |
| LAD240419P00270000 | 4/19/2024 4:26 PM | 270 | 11.41 | 6.50 | 11.40 | 0.87 | 8.25% | 1 | 65 | 105.13% |
| LAD240419P00280000 | 4/18/2024 1:53 PM | 280 | 15.47 | 16.50 | 21.40 | 0.00 | 0.00% | 1 | 0 | 156.49% |
| LAD240419P00290000 | 4/17/2024 5:44 PM | 290 | 30.40 | 26.60 | 31.50 | 0.00 | 0.00% | 13 | 0 | 88.28% |
| LAD240419P00300000 | 4/17/2024 5:44 PM | 300 | 36.40 | 36.50 | 41.40 | 0.00 | 0.00% | 22 | 0 | 241.02% |
| LAD240419P00310000 | 4/11/2024 7:19 PM | 310 | 43.30 | 46.50 | 51.40 | 0.00 | 0.00% | 1 | 0 | 277.93% |
Related Tickers
ABG Asbury Automotive Group, Inc.
215.12
+1.72%
GPI Group 1 Automotive, Inc.
265.53
+0.90%
AN AutoNation, Inc.
154.14
-0.31%
PAG Penske Automotive Group, Inc.
147.94
+0.31%
SAH Sonic Automotive, Inc.
48.62
+1.17%
CARG CarGurus, Inc.
22.20
+3.06%
RUSHA Rush Enterprises, Inc.
48.71
+1.56%
CRMT America's Car-Mart, Inc.
58.24
+3.70%
CARS Cars.com Inc.
16.44
+1.67%
CWH Camping World Holdings, Inc.
22.33
+1.18%