LEA - Lear Corporation

NYSE - NYSE Delayed Price. Currency in USD
In The Money
Show:ListStraddle
CallsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA190920C001000002019-08-22 12:33PM EDT100.0011.807.908.500.00-3041.21%
LEA190920C001050002019-08-23 1:31PM EDT105.005.004.805.10-16.20-76.42%3038.28%
LEA190920C001100002019-08-23 1:43PM EDT110.002.702.552.80-0.70-20.59%2037.55%
LEA190920C001150002019-08-23 10:01AM EDT115.001.851.151.35-0.30-13.95%11036.82%
LEA190920C001200002019-08-22 2:01PM EDT120.001.050.450.650.00-28037.60%
LEA190920C001250002019-08-23 12:04PM EDT125.000.260.150.30-0.19-42.22%10038.43%
LEA190920C001300002019-08-19 12:51PM EDT130.000.200.050.800.00-1057.08%
LEA190920C001350002019-08-19 12:04PM EDT135.000.150.000.800.00-1055.18%
LEA190920C001400002019-08-19 1:59PM EDT140.000.100.001.000.00-1064.50%
LEA190920C001450002019-08-16 11:27AM EDT145.000.100.000.000.00-3025.00%
LEA190920C001500002019-08-16 10:51AM EDT150.000.480.000.850.00-10074.22%
LEA190920C001550002019-08-23 11:23AM EDT155.000.090.000.15-0.35-79.55%3060.94%
LEA190920C001600002019-08-02 9:42AM EDT160.002.300.000.850.00-1084.96%
LEA190920C001650002019-08-05 10:00AM EDT165.000.050.000.00-0.20-80.00%50025.00%
LEA190920C001700002019-08-13 12:56PM EDT170.000.250.000.900.00-2095.70%
LEA190920C001750002019-06-07 11:18AM EDT175.001.250.000.650.00-14494.92%
LEA190920C001800002019-06-07 11:18AM EDT180.002.950.050.700.00-281101.56%
LEA190920C001850002019-06-07 11:18AM EDT185.001.750.000.500.00-1015399.32%
LEA190920C001900002019-06-07 11:18AM EDT190.001.800.000.650.00-103107.32%
LEA190920C001950002019-06-07 11:18AM EDT195.000.620.000.500.00-57106.93%
LEA190920C002000002019-06-07 11:03AM EDT200.000.440.000.500.00-58110.55%
LEA190920C002100002019-08-13 12:30PM EDT210.000.100.150.000.00-10100.78%
PutsforSeptember 20, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LEA190920P000800002019-08-15 1:33PM EDT80.000.260.000.000.00-2025.00%
LEA190920P000850002019-06-10 12:11AM EDT85.000.350.050.750.00-2255.76%
LEA190920P000900002019-08-23 2:47PM EDT90.000.600.500.65-0.10-14.29%5050.12%
LEA190920P000950002019-08-23 2:48PM EDT95.001.201.051.25+0.62+106.90%15047.14%
LEA190920P001000002019-08-23 9:42AM EDT100.001.702.102.35+0.65+61.90%7044.92%
LEA190920P001050002019-08-23 1:24PM EDT105.004.003.904.20+1.80+81.82%43043.67%
LEA190920P001100002019-08-20 1:41PM EDT110.004.756.606.90-0.15-3.06%3043.02%
LEA190920P001150002019-08-16 1:03PM EDT115.008.6010.1010.900.00-5048.10%
LEA190920P001200002019-08-23 11:48AM EDT120.0013.9414.3014.90+1.58+12.78%2048.39%
LEA190920P001250002019-08-23 11:48AM EDT125.0018.6818.3020.40+0.73+4.07%2064.75%
LEA190920P001300002019-08-01 3:12PM EDT130.0014.8023.2025.100.00-4054.15%
LEA190920P001350002019-08-05 3:27PM EDT135.0017.7728.2030.300.00-5063.62%
LEA190920P001400002019-08-05 3:27PM EDT140.0022.2332.5035.600.00-4065.82%
LEA190920P001450002019-07-16 2:57PM EDT145.0017.2736.0040.800.00-10104.05%
LEA190920P001500002019-06-13 12:52PM EDT150.0017.2015.7016.100.00-3140.00%
LEA190920P001550002019-06-11 9:36AM EDT155.0020.5321.2022.900.00-1120.00%
LEA190920P001600002019-06-20 1:32PM EDT160.0024.0127.6029.000.00-1150.00%
LEA190920P001700002019-06-07 11:03AM EDT170.0017.7033.6037.400.00--10.00%
LEA190920P001750002019-07-25 11:47AM EDT175.0040.5067.0071.400.00-22108.79%
LEA190920P001950002019-06-07 11:03AM EDT195.0051.4058.5061.800.00-10100.00%
LEA190920P002000002019-06-07 11:03AM EDT200.0056.4062.5066.500.00-10100.00%