NYSE - Delayed Quote • USD
Lithia Motors, Inc. (LAD)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:23 PM EDT
| 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 | 348.44% |
| LAD240517C00155000 | 7/28/2023 1:36 PM | 155 | 162.70 | 152.50 | 156.50 | 0.00 | 0.00% | 1 | 0 | 433.73% |
| 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 | 337.62% |
| LAD240517C00200000 | 10/25/2023 5:49 PM | 200 | 55.80 | 78.90 | 81.90 | 0.00 | 0.00% | - | 0 | 172.33% |
| LAD240517C00230000 | 4/19/2024 5:17 PM | 230 | 33.14 | 32.30 | 36.00 | -29.36 | -46.98% | 1 | 1 | 58.84% |
| LAD240517C00240000 | 4/2/2024 1:31 PM | 240 | 53.50 | 25.20 | 27.20 | 0.00 | 0.00% | - | 1 | 51.79% |
| LAD240517C00250000 | 4/17/2024 7:03 PM | 250 | 19.60 | 17.90 | 20.30 | 0.00 | 0.00% | 3 | 16 | 50.07% |
| LAD240517C00260000 | 4/19/2024 1:49 PM | 260 | 13.57 | 12.00 | 13.30 | -2.53 | -15.71% | 50 | 27 | 44.47% |
| LAD240517C00270000 | 4/19/2024 3:42 PM | 270 | 8.11 | 6.80 | 8.90 | -2.59 | -24.21% | 2 | 439 | 44.01% |
| LAD240517C00280000 | 4/18/2024 4:36 PM | 280 | 4.61 | 4.60 | 5.40 | -2.44 | -34.61% | 2 | 1,135 | 42.54% |
| LAD240517C00290000 | 4/19/2024 5:17 PM | 290 | 2.69 | 2.55 | 3.50 | -1.81 | -40.22% | 1 | 106 | 43.58% |
| LAD240517C00300000 | 4/16/2024 4:46 PM | 300 | 1.56 | 1.30 | 2.10 | -0.49 | -23.90% | 1 | 80 | 43.71% |
| LAD240517C00310000 | 4/15/2024 2:04 PM | 310 | 0.87 | 0.70 | 1.15 | -0.53 | -37.86% | 1 | 94 | 43.24% |
| LAD240517C00320000 | 4/15/2024 6:52 PM | 320 | 0.72 | 0.25 | 0.95 | 0.00 | 0.00% | 1 | 88 | 47.05% |
| LAD240517C00330000 | 4/2/2024 3:01 PM | 330 | 3.24 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 124 | 57.92% |
| LAD240517C00340000 | 3/21/2024 3:09 PM | 340 | 6.70 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 30 | 54.88% |
| LAD240517C00350000 | 3/25/2024 1:30 PM | 350 | 3.88 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 54 | 59.57% |
| LAD240517C00360000 | 3/27/2024 4:55 PM | 360 | 3.44 | 0.00 | 0.15 | 0.00 | 0.00% | 1 | 10 | 50.20% |
| LAD240517C00370000 | 4/15/2024 7:03 PM | 370 | 0.16 | 0.00 | 0.15 | 0.00 | 0.00% | 10 | 37 | 53.81% |
| LAD240517C00380000 | 4/16/2024 3:07 PM | 380 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 35 | 72.49% |
| LAD240517C00390000 | 3/27/2024 3:29 PM | 390 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 8 | 76.47% |
| LAD240517C00400000 | 3/21/2024 7:24 PM | 400 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 13 | 80.27% |
| LAD240517C00410000 | 4/16/2024 3:43 PM | 410 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 8 | 9 | 83.98% |
| LAD240517C00420000 | 10/9/2023 4:54 PM | 420 | 3.70 | 0.05 | 1.70 | 0.00 | 0.00% | 1 | 2 | 89.80% |
| LAD240517C00430000 | 7/13/2023 4:47 PM | 430 | 16.20 | 9.00 | 11.90 | 0.00 | 0.00% | - | 1 | 164.83% |
| LAD240517C00440000 | 8/1/2023 4:26 PM | 440 | 8.20 | 6.60 | 8.30 | 0.00 | 0.00% | 1 | 2 | 153.16% |
| LAD240517C00450000 | 4/11/2024 2:38 PM | 450 | 0.10 | 0.00 | 1.10 | 0.00 | 0.00% | 8 | 17 | 93.12% |
| LAD240517C00460000 | 8/3/2023 6:10 PM | 460 | 6.00 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 4 | 153.15% |
| LAD240517C00470000 | 11/28/2023 3:14 PM | 470 | 0.35 | 2.00 | 4.20 | 0.00 | 0.00% | 2 | 8 | 134.08% |
| LAD240517C00480000 | 4/11/2024 1:30 PM | 480 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 14 | 72.66% |
| LAD240517C00490000 | 4/8/2024 3:16 PM | 490 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 11 | 75.00% |
| 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 | 163.89% |
| LAD240517P00135000 | 11/29/2023 7:06 PM | 135 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 138.67% |
| LAD240517P00140000 | 11/29/2023 4:50 PM | 140 | 0.70 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 134.47% |
| LAD240517P00145000 | 6/2/2023 3:53 PM | 145 | 6.90 | 0.80 | 5.40 | 0.00 | 0.00% | 1 | 1 | 153.49% |
| LAD240517P00150000 | 5/26/2023 3:27 PM | 150 | 8.70 | 4.30 | 5.10 | 0.00 | 0.00% | 1 | 1 | 163.40% |
| LAD240517P00160000 | 11/1/2023 2:50 PM | 160 | 4.10 | 0.15 | 3.60 | 0.00 | 0.00% | 154 | 243 | 116.94% |
| LAD240517P00165000 | 10/24/2023 6:57 PM | 165 | 4.80 | 1.30 | 2.45 | 0.00 | 0.00% | - | 157 | 110.79% |
| LAD240517P00175000 | 2/12/2024 8:02 PM | 175 | 0.95 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 81.25% |
| LAD240517P00180000 | 10/20/2023 5:27 PM | 180 | 6.30 | 2.85 | 3.40 | 0.00 | 0.00% | 1 | 4 | 106.30% |
| LAD240517P00185000 | 6/27/2023 4:44 PM | 185 | 7.90 | 4.20 | 5.00 | 0.00 | 0.00% | - | 2 | 112.35% |
| LAD240517P00190000 | 2/20/2024 3:14 PM | 190 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 6 | 67.29% |
| LAD240517P00195000 | 4/12/2024 4:44 PM | 195 | 0.50 | 0.05 | 2.45 | 0.00 | 0.00% | 1 | 31 | 69.80% |
| LAD240517P00200000 | 12/12/2023 5:27 PM | 200 | 5.80 | 2.75 | 3.20 | 0.00 | 0.00% | 2 | 31 | 81.25% |
| LAD240517P00210000 | 2/22/2024 7:14 PM | 210 | 2.35 | 0.20 | 2.25 | 0.00 | 0.00% | 2 | 22 | 54.96% |
| LAD240517P00220000 | 4/18/2024 6:10 PM | 220 | 1.47 | 1.15 | 1.70 | 0.00 | 0.00% | 2 | 124 | 49.73% |
| LAD240517P00230000 | 4/19/2024 2:03 PM | 230 | 2.30 | 1.95 | 4.50 | -0.27 | -10.51% | 1 | 135 | 56.31% |
| LAD240517P00240000 | 4/18/2024 2:19 PM | 240 | 4.60 | 3.70 | 6.00 | 0.60 | 15.00% | 1 | 68 | 50.94% |
| LAD240517P00250000 | 4/19/2024 7:40 PM | 250 | 7.60 | 6.50 | 7.50 | 1.20 | 18.75% | 10 | 61 | 43.32% |
| LAD240517P00260000 | 4/19/2024 4:39 PM | 260 | 12.50 | 10.50 | 12.90 | 2.50 | 25.00% | 1 | 60 | 46.57% |
| LAD240517P00270000 | 4/18/2024 3:10 PM | 270 | 13.91 | 15.80 | 17.30 | 0.00 | 0.00% | 2 | 40 | 41.89% |
| LAD240517P00280000 | 4/17/2024 7:08 PM | 280 | 24.30 | 22.50 | 25.90 | 0.00 | 0.00% | 5 | 277 | 48.43% |
| LAD240517P00290000 | 4/16/2024 4:16 PM | 290 | 32.70 | 29.60 | 34.00 | 0.00 | 0.00% | 4 | 50 | 50.45% |
| LAD240517P00300000 | 4/10/2024 7:22 PM | 300 | 33.60 | 38.90 | 41.20 | 0.00 | 0.00% | 4 | 28 | 44.35% |
| LAD240517P00310000 | 4/11/2024 6:54 PM | 310 | 45.70 | 47.30 | 51.80 | 0.00 | 0.00% | 1 | 25 | 55.02% |
| 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.
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%