Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Lithia Motors, Inc. (LAD)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
228.94+2.68 (+1.18%)
At close: 04:00PM EDT
228.94 0.00 (0.00%)
After hours: 04:47PM EDT
Advertisement
Advertisement
In The Money
Show:ListStraddle
CallsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD221021C002000002022-08-25 9:53AM EDT200.0080.5030.5034.200.00-1056.41%
LAD221021C002400002022-09-23 3:11PM EDT240.006.506.209.60-1.30-16.67%19256.91%
LAD221021C002500002022-09-22 3:51PM EDT250.004.752.906.600.00-44257.08%
LAD221021C002600002022-09-23 3:44PM EDT260.002.320.602.95-0.68-22.67%221249.01%
LAD221021C002700002022-09-22 1:57PM EDT270.001.250.304.800.00-13155.12%
LAD221021C002800002022-09-19 1:14PM EDT280.001.700.252.050.00-11751.03%
LAD221021C002900002022-09-20 11:21AM EDT290.000.750.000.700.00-13451.81%
LAD221021C003000002022-09-23 2:58PM EDT300.000.550.001.95+0.05+10.00%11461.45%
LAD221021C003100002022-09-13 9:33AM EDT310.001.100.002.100.00-11068.12%
LAD221021C003200002022-09-12 3:58PM EDT320.001.000.002.150.00-12273.88%
LAD221021C003300002022-08-24 12:59PM EDT330.002.000.002.150.00--279.05%
LAD221021C003400002022-08-25 2:55PM EDT340.002.560.002.150.00-4784.01%
LAD221021C003500002022-08-25 3:55PM EDT350.001.700.002.150.00-3888.72%
LAD221021C003600002022-08-23 3:49PM EDT360.000.700.002.150.00-101093.26%
PutsforOctober 21, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD221021P001500002022-08-19 2:20PM EDT150.000.400.000.500.00-202074.46%
LAD221021P001700002022-09-09 9:45AM EDT170.000.600.251.550.00-2469.24%
LAD221021P001800002022-09-16 2:12PM EDT180.001.920.252.400.00-2463.77%
LAD221021P001850002022-09-16 2:12PM EDT185.002.230.552.550.00--260.45%
LAD221021P001950002022-09-23 11:58AM EDT195.003.502.253.30+1.44+69.90%2158.68%
LAD221021P002000002022-09-23 3:59PM EDT200.003.481.904.80+0.48+16.00%3356.04%
LAD221021P002100002022-09-23 3:59PM EDT210.005.684.307.30+0.68+13.60%31955.35%
LAD221021P002200002022-09-23 11:54AM EDT220.0011.207.909.20+3.12+38.61%57951.43%
LAD221021P002300002022-09-23 10:32AM EDT230.0016.8012.2013.60+3.40+25.37%1723252.52%
LAD221021P002400002022-09-21 10:36AM EDT240.0015.9017.0019.700.00-98252.94%
LAD221021P002500002022-09-22 11:19AM EDT250.0026.4724.2027.400.00-211955.91%
LAD221021P002600002022-09-16 10:36AM EDT260.0025.8631.5035.800.00-1558.92%
LAD221021P002700002022-09-15 12:01PM EDT270.0030.6240.2044.500.00-14160.85%
LAD221021P002800002022-09-08 9:43AM EDT280.0036.5049.7053.700.00-1563.62%
LAD221021P002900002022-09-14 9:41AM EDT290.0050.5059.5063.500.00-1069.41%
LAD221021P003000002022-08-31 10:00AM EDT300.0038.3069.0073.500.00--076.21%
LAD221021P003200002022-08-19 3:12PM EDT320.0054.3979.5084.000.00-100.00%
LAD221021P004200002022-08-19 9:31AM EDT420.00153.70179.50184.000.00-100.00%
Advertisement
Advertisement