Singapore markets open in 5 hours 51 minutes

Lithia Motors, Inc. (LAD)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
248.46+1.70 (+0.69%)
As of 03:04PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD241220C001350002024-04-22 3:35PM EDT135.00132.300.000.000.00--00.00%
LAD241220C002500002024-06-18 11:08AM EDT250.0032.4125.0027.300.00-5640.54%
LAD241220C002600002024-06-18 11:08AM EDT260.0027.2520.6023.400.00-5340.80%
LAD241220C002700002024-06-18 11:08AM EDT270.0022.8016.4019.600.00-52340.46%
LAD241220C002800002024-06-18 11:08AM EDT280.0018.9513.6015.500.00-52938.93%
LAD241220C002900002024-05-22 3:23PM EDT290.0019.0311.6013.300.00-27739.58%
LAD241220C003000002024-05-22 3:21PM EDT300.0015.689.4010.800.00-2339.15%
LAD241220C003100002024-02-14 12:37PM EDT310.0045.7829.7032.700.00-1174.05%
LAD241220C003200002024-05-29 12:14PM EDT320.007.634.607.700.00-2339.84%
LAD241220C003300002024-05-23 11:11AM EDT330.008.002.906.600.00-91040.37%
LAD241220C003500002024-05-10 10:27AM EDT350.006.754.305.600.00-11643.10%
LAD241220C003600002024-06-03 9:30AM EDT360.003.401.603.800.00-22140.68%
LAD241220C003700002024-06-03 12:44PM EDT370.003.891.452.550.00-1138.75%
LAD241220C003800002024-04-24 3:46PM EDT380.004.101.853.500.00-2343.79%
LAD241220C003900002024-03-28 10:30AM EDT390.0016.202.854.900.00-20021849.76%
LAD241220C004000002024-04-19 12:23PM EDT400.004.491.855.000.00-31651.91%
LAD241220C004100002024-05-15 9:32AM EDT410.003.400.000.000.00-1112.50%
LAD241220C004200002024-02-12 1:55PM EDT420.0015.928.009.900.00--5065.25%
Putsfor20 December 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAD241220P001300002024-06-20 2:51PM EDT130.002.050.052.000.00--152.66%
LAD241220P001450002024-04-11 10:21AM EDT145.002.800.002.550.00--5054.61%
LAD241220P001500002024-04-25 9:48AM EDT150.003.500.002.000.00-1348.84%
LAD241220P001600002024-02-14 3:39PM EDT160.004.003.304.000.00-308050.96%
LAD241220P001650002024-04-10 10:02AM EDT165.003.802.052.400.00--143.02%
LAD241220P001750002024-05-22 10:21AM EDT175.002.602.654.300.00-5644.92%
LAD241220P001850002024-06-20 2:51PM EDT185.004.353.505.800.00--143.79%
LAD241220P001900002024-06-06 3:18PM EDT190.004.804.206.200.00-4542.03%
LAD241220P002000002024-05-09 12:27PM EDT200.006.765.106.700.00-13837.65%
LAD241220P002100002024-06-20 3:48PM EDT210.009.208.109.400.00-1437.56%
LAD241220P002200002024-04-25 1:50PM EDT220.0014.509.4012.400.00--736.92%
LAD241220P002300002024-05-22 2:08PM EDT230.0012.5314.7017.500.00-1338.68%
LAD241220P002400002024-05-10 10:08AM EDT240.0016.1415.6017.200.00--131.17%
LAD241220P002500002024-06-25 1:56PM EDT250.0024.7323.2024.30+1.33+5.68%12133.97%
LAD241220P002600002024-04-25 9:50AM EDT260.0036.4524.5028.300.00-11031.21%
LAD241220P002700002024-04-15 12:26PM EDT270.0035.8025.1027.200.00-1219.21%
LAD241220P002800002024-04-29 12:14PM EDT280.0036.9041.4044.500.00-13014735.07%
LAD241220P002900002024-03-21 9:37AM EDT290.0031.1044.0048.100.00-1328.32%
LAD241220P003000002024-03-12 1:47PM EDT300.0044.5049.5053.500.00-1521.29%
LAD241220P003100002024-04-25 11:31AM EDT310.0066.7056.6060.800.00-150.00%
LAD241220P003200002024-03-07 4:44PM EDT320.0051.6057.0061.500.00--10.00%
LAD241220P003400002024-03-01 1:47PM EDT340.0060.2056.0060.000.00-110.00%