U.S. Markets open in 9 hrs 25 mins

Lithia Motors, Inc. (LAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
102.76+0.80 (+0.78%)
At close: 4:02PM 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%1373.00%
LAD170915C000900002017-08-07 12:43PM EDT90.0014.5014.0015.20+2.25+18.37%1761.11%
LAD170915C000950002017-08-01 10:08AM EDT95.008.706.707.900.00-11819.24%
LAD170915C001000002017-08-18 1:02PM EDT100.005.594.905.40-1.91-25.47%13635.82%
LAD170915C001050002017-08-18 3:58PM EDT105.002.401.702.50-1.50-38.46%1132731.71%
LAD170915C001100002017-08-18 10:53AM EDT110.000.850.751.000.00-255730.81%
LAD170915C001150002017-08-18 11:23AM EDT115.000.320.150.35-0.63-66.32%151230.79%
LAD170915C001200002017-08-18 11:23AM EDT120.000.060.000.15-0.48-88.89%101532.81%
LAD170915C001300002017-07-14 11:54PM EDT130.000.350.000.250.00-1050.29%
LAD170915C001350002017-06-02 11:50PM EDT135.001.050.001.450.00-101070.51%
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%101189.06%
LAD170915P000650002017-08-07 11:25AM EDT65.000.050.000.10-0.05-50.00%101,28073.05%
LAD170915P000700002017-06-15 1:14PM EDT70.000.500.851.350.00-26109.81%
LAD170915P000750002017-08-17 9:44AM EDT75.000.050.050.150.00-16857.62%
LAD170915P000800002017-08-18 11:23AM EDT80.000.080.050.20-0.02-20.00%1012753.13%
LAD170915P000850002017-08-18 11:23AM EDT85.000.320.100.30-0.05-13.51%102845.90%
LAD170915P000900002017-08-04 11:17AM EDT90.001.100.651.00-0.26-19.12%105048.68%
LAD170915P000950002017-08-14 11:28AM EDT95.001.000.851.150.00-11536.57%
LAD170915P001000002017-08-02 3:50PM EDT100.005.003.904.700.00-41351.66%
LAD170915P001050002017-08-08 9:51AM EDT105.003.204.404.800.00-1832.28%
LAD170915P001100002017-06-02 11:50PM EDT110.0027.1017.8019.300.00-55130.01%