NYSE - Nasdaq Real Time Price • USD
Lithia Motors, Inc. (LAD)
As of 3:36 PM EDT. Market Open.
| 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 | 372.84% |
| LAD240517C00155000 | 7/28/2023 1:36 PM | 155 | 162.70 | 152.50 | 156.50 | 0.00 | 0.00% | 1 | 0 | 471.67% |
| 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 | 367.97% |
| LAD240517C00200000 | 10/25/2023 5:49 PM | 200 | 55.80 | 78.90 | 81.90 | 0.00 | 0.00% | - | 0 | 180.91% |
| LAD240517C00230000 | 4/19/2024 5:17 PM | 230 | 33.14 | 33.70 | 36.50 | 0.00 | 0.00% | 1 | 1 | 53.11% |
| LAD240517C00240000 | 4/25/2024 2:43 PM | 240 | 14.00 | 24.20 | 26.80 | 0.00 | 0.00% | 5 | 6 | 43.29% |
| LAD240517C00250000 | 4/25/2024 6:27 PM | 250 | 13.70 | 17.30 | 19.10 | 0.00 | 0.00% | 9 | 24 | 42.02% |
| LAD240517C00260000 | 4/26/2024 5:40 PM | 260 | 8.58 | 10.40 | 11.00 | 0.58 | 7.25% | 9 | 120 | 34.24% |
| LAD240517C00270000 | 4/26/2024 6:14 PM | 270 | 4.70 | 5.40 | 5.90 | 2.10 | 80.77% | 3 | 444 | 32.58% |
| LAD240517C00280000 | 4/26/2024 7:12 PM | 280 | 2.50 | 2.35 | 2.80 | 0.60 | 31.58% | 4 | 1,202 | 31.82% |
| LAD240517C00290000 | 4/25/2024 7:27 PM | 290 | 0.80 | 0.90 | 1.30 | 0.00 | 0.00% | 1 | 116 | 32.41% |
| LAD240517C00300000 | 4/25/2024 1:55 PM | 300 | 0.05 | 0.20 | 0.50 | 0.00 | 0.00% | 4 | 276 | 32.15% |
| LAD240517C00310000 | 4/23/2024 5:20 PM | 310 | 0.79 | 0.00 | 1.50 | 0.00 | 0.00% | 11 | 96 | 49.32% |
| LAD240517C00320000 | 4/15/2024 6:52 PM | 320 | 0.72 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 88 | 55.27% |
| LAD240517C00330000 | 4/2/2024 3:01 PM | 330 | 3.24 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 124 | 53.27% |
| LAD240517C00340000 | 3/21/2024 3:09 PM | 340 | 6.70 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 30 | 59.57% |
| LAD240517C00350000 | 3/25/2024 1:30 PM | 350 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 25.00% |
| LAD240517C00360000 | 3/27/2024 4:55 PM | 360 | 3.44 | 0.00 | 1.40 | 0.00 | 0.00% | 1 | 10 | 69.14% |
| LAD240517C00370000 | 4/15/2024 7:03 PM | 370 | 0.16 | 0.00 | 1.40 | 0.00 | 0.00% | 10 | 37 | 73.97% |
| LAD240517C00380000 | 4/16/2024 3:07 PM | 380 | 0.10 | 0.00 | 1.35 | 0.00 | 0.00% | 6 | 35 | 78.13% |
| LAD240517C00390000 | 3/27/2024 3:29 PM | 390 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 71.19% |
| LAD240517C00400000 | 3/21/2024 7:24 PM | 400 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 13 | 88.38% |
| LAD240517C00410000 | 4/16/2024 3:43 PM | 410 | 0.10 | 0.00 | 0.50 | 0.00 | 0.00% | 8 | 9 | 78.71% |
| LAD240517C00420000 | 10/9/2023 4:54 PM | 420 | 3.70 | 0.05 | 1.70 | 0.00 | 0.00% | 1 | 2 | 99.07% |
| LAD240517C00430000 | 7/13/2023 4:47 PM | 430 | 16.20 | 9.00 | 11.90 | 0.00 | 0.00% | - | 1 | 182.54% |
| LAD240517C00440000 | 8/1/2023 4:26 PM | 440 | 8.20 | 6.60 | 8.30 | 0.00 | 0.00% | 1 | 2 | 169.65% |
| LAD240517C00450000 | 4/11/2024 2:38 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 17 | 72.66% |
| LAD240517C00460000 | 8/3/2023 6:10 PM | 460 | 6.00 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 4 | 169.80% |
| LAD240517C00470000 | 11/28/2023 3:14 PM | 470 | 0.35 | 2.00 | 4.20 | 0.00 | 0.00% | 2 | 8 | 148.66% |
| LAD240517C00480000 | 4/11/2024 1:30 PM | 480 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 14 | 80.47% |
| LAD240517C00490000 | 4/8/2024 3:16 PM | 490 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 11 | 82.81% |
| 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 | 186.96% |
| LAD240517P00135000 | 11/29/2023 7:06 PM | 135 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 158.59% |
| LAD240517P00140000 | 11/29/2023 4:50 PM | 140 | 0.70 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 153.86% |
| LAD240517P00145000 | 6/2/2023 3:53 PM | 145 | 6.90 | 0.80 | 5.40 | 0.00 | 0.00% | 1 | 1 | 175.54% |
| LAD240517P00150000 | 5/26/2023 3:27 PM | 150 | 8.70 | 4.30 | 5.10 | 0.00 | 0.00% | 1 | 1 | 186.89% |
| LAD240517P00160000 | 11/1/2023 2:50 PM | 160 | 4.10 | 0.15 | 3.60 | 0.00 | 0.00% | 154 | 243 | 134.25% |
| LAD240517P00165000 | 10/24/2023 6:57 PM | 165 | 4.80 | 1.30 | 2.45 | 0.00 | 0.00% | - | 157 | 127.34% |
| LAD240517P00175000 | 2/12/2024 8:02 PM | 175 | 0.95 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 93.80% |
| LAD240517P00180000 | 10/20/2023 5:27 PM | 180 | 6.30 | 2.85 | 3.40 | 0.00 | 0.00% | 1 | 4 | 122.51% |
| LAD240517P00185000 | 6/27/2023 4:44 PM | 185 | 7.90 | 4.20 | 5.00 | 0.00 | 0.00% | - | 2 | 129.52% |
| LAD240517P00190000 | 2/20/2024 3:14 PM | 190 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 6 | 78.13% |
| LAD240517P00195000 | 4/12/2024 4:44 PM | 195 | 0.50 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 31 | 72.90% |
| LAD240517P00200000 | 12/12/2023 5:27 PM | 200 | 5.80 | 2.75 | 3.20 | 0.00 | 0.00% | 2 | 31 | 94.40% |
| LAD240517P00210000 | 4/19/2024 3:30 PM | 210 | 0.85 | 0.00 | 1.50 | 0.00 | 0.00% | 1 | 23 | 57.86% |
| LAD240517P00220000 | 4/26/2024 7:20 PM | 220 | 0.40 | 0.10 | 0.70 | -0.35 | -31.82% | 1 | 126 | 47.44% |
| LAD240517P00230000 | 4/26/2024 3:57 PM | 230 | 0.50 | 0.10 | 0.70 | -1.20 | -70.59% | 1 | 156 | 37.99% |
| LAD240517P00240000 | 4/26/2024 5:17 PM | 240 | 1.60 | 1.05 | 1.65 | -1.10 | -40.74% | 15 | 90 | 36.54% |
| LAD240517P00250000 | 4/26/2024 3:26 PM | 250 | 3.12 | 2.55 | 2.90 | -5.48 | -63.72% | 1 | 117 | 32.07% |
| LAD240517P00260000 | 4/25/2024 6:43 PM | 260 | 9.31 | 5.60 | 5.90 | 0.00 | 0.00% | 4 | 102 | 30.35% |
| LAD240517P00270000 | 4/26/2024 4:36 PM | 270 | 12.12 | 10.30 | 10.90 | -13.38 | -52.47% | 1 | 37 | 29.07% |
| LAD240517P00280000 | 4/17/2024 7:08 PM | 280 | 24.30 | 17.20 | 18.20 | 0.00 | 0.00% | 5 | 277 | 29.40% |
| LAD240517P00290000 | 4/23/2024 1:32 PM | 290 | 30.00 | 25.40 | 28.40 | 0.00 | 0.00% | 1 | 50 | 40.25% |
| LAD240517P00300000 | 4/10/2024 7:22 PM | 300 | 33.60 | 33.90 | 37.70 | 0.00 | 0.00% | 4 | 4 | 44.31% |
| LAD240517P00310000 | 4/11/2024 6:54 PM | 310 | 45.70 | 43.60 | 47.30 | 0.00 | 0.00% | 1 | 3 | 48.63% |
| LAD240517P00320000 | 4/24/2024 1:34 PM | 320 | 69.00 | 53.30 | 57.30 | 0.00 | 0.00% | 1 | 0 | 55.49% |
| 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.
222.23
+2.35%
GPI Group 1 Automotive, Inc.
301.48
+0.34%
AN AutoNation, Inc.
171.72
+7.07%
SAH Sonic Automotive, Inc.
60.91
+7.47%
PAG Penske Automotive Group, Inc.
155.91
+1.60%
KMX CarMax, Inc.
69.78
+0.81%
RUSHA Rush Enterprises, Inc.
46.77
+2.99%
DRVN Driven Brands Holdings Inc.
14.49
+0.38%
CWH Camping World Holdings, Inc.
21.45
+1.90%
ACVA ACV Auctions Inc.
17.96
+1.35%