LAD - Lithia Motors, Inc.

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD191018C001250002019-09-17 11:15AM EDT125.0010.007.508.100.00-21536.94%
LAD191018C001300002019-09-18 3:38PM EDT130.004.994.504.900.00-63734.16%
LAD191018C001350002019-09-20 3:28PM EDT135.002.332.352.70-0.52-18.25%918232.90%
LAD191018C001400002019-09-20 3:42PM EDT140.001.131.051.30-0.27-19.29%44731.79%
LAD191018C001450002019-09-20 3:42PM EDT145.000.480.400.60-0.22-31.43%45131.76%
LAD191018C001500002019-09-20 3:42PM EDT150.000.180.100.25-0.04-18.18%24431.69%
LAD191018C001550002019-09-17 12:10PM EDT155.000.250.000.250.00-51137.31%
PutsforOctober 18, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAD191018P000900002019-08-30 3:52PM EDT90.000.100.000.000.00-360025.00%
LAD191018P001050002019-09-18 12:51PM EDT105.000.350.200.400.00-1550.34%
LAD191018P001100002019-09-17 11:52AM EDT110.000.430.400.550.00-41744.68%
LAD191018P001150002019-09-20 11:06AM EDT115.000.600.650.85-0.35-36.84%334040.06%
LAD191018P001200002019-09-17 10:10AM EDT120.001.661.251.450.00-28336.59%
LAD191018P001250002019-09-13 12:42PM EDT125.004.502.352.700.00-1035.06%
LAD191018P001300002019-09-13 12:22PM EDT130.007.074.204.500.00-10032.46%
LAD191018P001350002019-09-13 10:52AM EDT135.008.606.907.400.00-9031.85%
LAD191018P001500002019-08-20 2:24PM EDT150.0020.7017.6021.800.00--055.47%