LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD171020C001050002017-10-06 11:49PM EDT105.0017.909.0010.400.00-1183.59%
LAD171020C001100002017-10-12 12:10PM EDT110.005.204.405.800.00-4762.84%
LAD171020C001150002017-10-12 12:27PM EDT115.002.001.201.750.00-431640.53%
LAD171020C001200002017-10-13 2:37PM EDT120.000.320.200.40-2.08-86.67%33042.29%
LAD171020C001250002017-10-13 2:37PM EDT125.000.120.000.25-0.13-52.00%11358.01%
LAD171020C001300002017-10-06 11:49PM EDT130.001.200.000.500.00-101077.15%
LAD171020C001350002017-10-10 3:05PM EDT135.000.420.002.150.00-96135.21%
PutsforOctober 20, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD171020P000800002017-10-06 11:25AM EDT80.000.050.000.05-0.25-83.33%4212135.94%
LAD171020P000850002017-08-25 11:48PM EDT85.001.260.000.500.00-11160.55%
LAD171020P000900002017-10-11 9:42AM EDT90.000.050.001.900.00-111182.62%
LAD171020P000950002017-10-11 9:43AM EDT95.000.050.001.900.00-1015151.07%
LAD171020P001000002017-09-25 9:35AM EDT100.000.550.001.050.00-350100.88%
LAD171020P001050002017-10-13 3:44PM EDT105.000.200.052.25-0.45-69.23%24895.46%
LAD171020P001100002017-10-13 2:52PM EDT110.000.550.400.85+0.05+10.00%47753.47%
LAD171020P001150002017-10-13 9:32AM EDT115.001.931.602.250.00-11142.63%
LAD171020P001200002017-10-11 9:30AM EDT120.002.705.006.100.00-101051.81%
LAD171020P001250002017-10-06 11:49PM EDT125.006.009.9010.900.00-404069.73%