U.S. Markets closed

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
103.72+0.96 (+0.93%)
At close: 3:59PM EDT

103.97 +0.25 (0.25%)
After hours: 4:11PM EDT

People also watch
GPISAHABGPAGAN
In The Money
Show:ListStraddle
CallsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD170915C000750002017-06-02 11:50PM EDT75.0021.3017.7019.700.00-400.00%
LAD170915C000850002017-08-11 2:08PM EDT85.0019.8018.4020.30+10.05+103.08%1356.79%
LAD170915C000900002017-08-07 12:43PM EDT90.0014.5014.0015.20+2.25+18.37%1758.37%
LAD170915C000950002017-08-01 10:08AM EDT95.008.706.707.900.00-1180.00%
LAD170915C001000002017-08-21 11:23AM EDT100.006.145.506.00+0.55+9.84%13635.58%
LAD170915C001050002017-08-21 11:24AM EDT105.003.022.653.10+0.62+25.83%732733.35%
LAD170915C001100002017-08-21 11:22AM EDT110.001.151.001.35+0.30+35.29%38232.23%
LAD170915C001150002017-08-18 11:23AM EDT115.000.320.150.35-0.63-66.32%151228.83%
LAD170915C001200002017-08-18 11:23AM EDT120.000.060.000.15-0.48-88.89%101531.20%
LAD170915C001300002017-07-14 11:54PM EDT130.000.350.000.250.00-1048.63%
LAD170915C001350002017-06-02 11:50PM EDT135.001.050.001.450.00-101068.60%
PutsforSeptember 15, 2017
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD170915P000600002017-08-07 10:55AM EDT60.000.050.000.15-1.05-95.45%101190.23%
LAD170915P000650002017-08-07 11:25AM EDT65.000.050.000.10-0.05-50.00%101,28074.22%
LAD170915P000700002017-06-15 1:14PM EDT70.000.500.851.350.00-26111.62%
LAD170915P000750002017-08-17 9:44AM EDT75.000.050.050.150.00-16858.98%
LAD170915P000800002017-08-18 11:23AM EDT80.000.080.050.20-0.02-20.00%1012750.39%
LAD170915P000850002017-08-18 11:23AM EDT85.000.320.100.30-0.05-13.51%102847.66%
LAD170915P000900002017-08-04 11:17AM EDT90.001.100.651.00-0.26-19.12%105050.85%
LAD170915P000950002017-08-14 11:28AM EDT95.001.000.851.150.00-11539.01%
LAD170915P001000002017-08-02 3:50PM EDT100.005.003.904.700.00-41355.16%
LAD170915P001050002017-08-08 9:51AM EDT105.003.204.404.800.00-1837.17%
LAD170915P001100002017-08-21 10:08AM EDT110.008.407.107.60-18.70-69.00%100531.91%