Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,008.27 +274.34 (+0.42%) CMC Crypto 200
1,402.99 -14.89 (-1.05%)
Lithia Motors, Inc. (LAD)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621C00195000 | 2023-11-03 11:45AM EDT | 195.00 | 82.50 | 90.00 | 94.50 | 0.00 | - | 1 | 0 | 495.34% |
| LAD240621C00200000 | 2024-05-30 12:28PM EDT | 200.00 | 51.00 | 50.00 | 53.80 | 0.00 | - | 1 | 1 | 78.42% |
| LAD240621C00220000 | 2024-05-16 1:24PM EDT | 220.00 | 49.83 | 30.10 | 34.00 | 0.00 | - | 1 | 3 | 55.86% |
| LAD240621C00230000 | 2024-05-31 2:12PM EDT | 230.00 | 24.95 | 20.10 | 24.40 | 0.00 | - | 1 | 1 | 75.00% |
| LAD240621C00240000 | 2024-05-01 1:17PM EDT | 240.00 | 19.90 | 14.10 | 18.10 | 0.00 | - | 3 | 5 | 66.55% |
| LAD240621C00250000 | 2024-06-14 12:19PM EDT | 250.00 | 4.98 | 4.90 | 5.50 | -6.12 | -55.14% | 13 | 1,555 | 32.98% |
| LAD240621C00260000 | 2024-06-14 12:34PM EDT | 260.00 | 1.25 | 1.00 | 2.85 | -2.15 | -63.24% | 2 | 241 | 43.23% |
| LAD240621C00270000 | 2024-06-14 11:56AM EDT | 270.00 | 0.30 | 0.10 | 0.40 | -0.50 | -62.50% | 3 | 785 | 34.60% |
| LAD240621C00280000 | 2024-06-12 2:45PM EDT | 280.00 | 0.54 | 0.00 | 2.50 | 0.00 | - | 5 | 514 | 63.01% |
| LAD240621C00290000 | 2024-06-13 12:46PM EDT | 290.00 | 0.12 | 0.00 | 1.35 | 0.00 | - | 1 | 316 | 66.60% |
| LAD240621C00300000 | 2024-06-03 2:56PM EDT | 300.00 | 0.61 | 0.00 | 2.50 | 0.00 | - | 6 | 202 | 90.26% |
| LAD240621C00310000 | 2024-05-15 3:04PM EDT | 310.00 | 1.65 | 0.00 | 1.50 | 0.00 | - | 70 | 163 | 91.70% |
| LAD240621C00320000 | 2024-06-05 1:46PM EDT | 320.00 | 0.10 | 0.05 | 0.20 | 0.00 | - | 1 | 44 | 76.76% |
| LAD240621C00330000 | 2024-05-15 3:04PM EDT | 330.00 | 0.80 | 0.00 | 2.15 | 0.00 | - | 8 | 26 | 120.90% |
| LAD240621C00340000 | 2024-04-16 1:59PM EDT | 340.00 | 1.00 | 0.15 | 2.65 | 0.00 | - | 3 | 12 | 138.38% |
| LAD240621C00350000 | 2024-05-14 10:29AM EDT | 350.00 | 1.35 | 0.00 | 1.40 | 0.00 | - | 2 | 2 | 129.83% |
| LAD240621C00360000 | 2024-04-02 1:34PM EDT | 360.00 | 2.75 | 0.00 | 2.65 | 0.00 | - | 4 | 15 | 156.15% |
| LAD240621C00370000 | 2024-02-07 2:25PM EDT | 370.00 | 7.70 | 3.80 | 5.80 | 0.00 | - | 5 | 5 | 223.51% |
| LAD240621C00390000 | 2023-12-18 11:37AM EDT | 390.00 | 10.30 | 5.20 | 6.20 | 0.00 | - | - | 1 | 255.49% |
| LAD240621C00400000 | 2023-12-19 11:00AM EDT | 400.00 | 8.90 | 4.20 | 5.00 | 0.00 | - | - | 1 | 250.44% |
| LAD240621C00470000 | 2023-12-28 3:41PM EDT | 470.00 | 3.50 | 0.20 | 2.70 | 0.00 | - | - | 2 | 243.85% |
| LAD240621C00480000 | 2024-05-14 3:27PM EDT | 480.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 13 | 13 | 153.13% |
| LAD240621C00490000 | 2024-05-14 2:31PM EDT | 490.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | - | 101 | 157.81% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240621P00120000 | 2023-11-15 4:22PM EDT | 120.00 | 0.55 | 0.00 | 2.90 | 0.00 | - | 1 | 4 | 318.65% |
| LAD240621P00170000 | 2024-03-26 3:46PM EDT | 170.00 | 0.42 | 0.00 | 1.75 | 0.00 | - | 2 | 0 | 166.99% |
| LAD240621P00175000 | 2024-03-11 10:44AM EDT | 175.00 | 0.99 | 0.10 | 0.00 | 0.00 | - | 1 | 1 | 102.73% |
| LAD240621P00185000 | 2023-11-30 4:59PM EDT | 185.00 | 4.40 | 0.60 | 4.10 | 0.00 | - | 381 | 433 | 171.78% |
| LAD240621P00190000 | 2023-12-12 4:59PM EDT | 190.00 | 5.80 | 2.95 | 5.70 | 0.00 | - | 235 | 342 | 192.29% |
| LAD240621P00195000 | 2024-05-23 12:52PM EDT | 195.00 | 0.12 | 0.00 | 2.50 | 0.00 | - | 4 | 9 | 126.56% |
| LAD240621P00200000 | 2024-06-14 1:34PM EDT | 200.00 | 0.35 | 0.00 | 0.90 | +0.25 | +250.00% | 1 | 15 | 93.95% |
| LAD240621P00210000 | 2024-04-29 9:34AM EDT | 210.00 | 1.00 | 0.05 | 1.80 | 0.00 | - | 4 | 60 | 89.89% |
| LAD240621P00220000 | 2024-06-04 9:31AM EDT | 220.00 | 2.65 | 0.00 | 2.50 | 0.00 | - | 1 | 113 | 77.32% |
| LAD240621P00230000 | 2024-06-11 3:49PM EDT | 230.00 | 0.55 | 0.00 | 2.30 | 0.00 | - | 4 | 286 | 56.40% |
| LAD240621P00240000 | 2024-06-14 2:27PM EDT | 240.00 | 0.85 | 0.40 | 0.95 | -0.13 | -13.27% | 111 | 791 | 34.16% |
| LAD240621P00250000 | 2024-06-13 12:46PM EDT | 250.00 | 2.31 | 2.70 | 3.40 | 0.00 | - | 1 | 137 | 30.43% |
| LAD240621P00260000 | 2024-06-14 1:34PM EDT | 260.00 | 9.10 | 8.00 | 10.80 | +2.81 | +44.67% | 13 | 247 | 40.75% |
| LAD240621P00270000 | 2024-06-14 1:24PM EDT | 270.00 | 19.00 | 16.20 | 19.60 | +10.50 | +123.53% | 1 | 53 | 48.56% |
| LAD240621P00280000 | 2024-06-06 12:34PM EDT | 280.00 | 22.00 | 26.00 | 30.30 | 0.00 | - | 1 | 91 | 73.34% |
| LAD240621P00290000 | 2024-05-20 11:31AM EDT | 290.00 | 23.19 | 36.00 | 40.20 | 0.00 | - | 1 | 0 | 87.35% |
| LAD240621P00300000 | 2024-04-30 11:15AM EDT | 300.00 | 45.00 | 48.00 | 52.20 | 0.00 | - | 1 | 0 | 99.90% |
| LAD240621P00310000 | 2024-02-20 2:11PM EDT | 310.00 | 38.10 | 24.30 | 25.70 | 0.00 | - | 3 | 21 | 0.00% |
| LAD240621P00320000 | 2024-01-22 12:24PM EDT | 320.00 | 37.10 | 44.20 | 46.90 | 0.00 | - | 3 | 4 | 0.00% |
| LAD240621P00330000 | 2024-01-02 12:21PM EDT | 330.00 | 34.40 | 42.70 | 44.00 | 0.00 | - | 2 | 2 | 0.00% |
| LAD240621P00340000 | 2024-01-02 12:21PM EDT | 340.00 | 39.80 | 48.10 | 51.50 | 0.00 | - | - | 2 | 0.00% |
| LAD240621P00350000 | 2024-01-02 12:17PM EDT | 350.00 | 45.40 | 55.50 | 58.40 | 0.00 | - | - | 1 | 0.00% |
| LAD240621P00430000 | 2023-12-15 10:37AM EDT | 430.00 | 127.50 | 141.60 | 146.30 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.