NYSE - Delayed Quote • USD
Lithia Motors, Inc. (LAD)
At close: May 7 at 4:00 PM EDT
After hours: May 7 at 6:08 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517C00140000 | 12/15/2023 3:00 PM | 140 | 162.00 | 145.70 | 150.50 | 0.00 | 0.00% | 1 | 0 | 559.03% |
| LAD240517C00155000 | 7/28/2023 1:36 PM | 155 | 162.70 | 152.50 | 156.50 | 0.00 | 0.00% | 1 | 0 | 704.79% |
| LAD240517C00185000 | 10/25/2023 2:16 PM | 185 | 63.60 | 0.00 | 0.00 | 0.00 | 0.00% | - | 0 | 0.00% |
| LAD240517C00195000 | 7/28/2023 1:36 PM | 195 | 127.90 | 117.00 | 120.40 | 0.00 | 0.00% | 1 | 0 | 549.60% |
| LAD240517C00200000 | 10/25/2023 5:49 PM | 200 | 55.80 | 78.90 | 81.90 | 0.00 | 0.00% | - | 0 | 272.40% |
| LAD240517C00220000 | 4/25/2024 7:07 PM | 220 | 40.00 | 41.70 | 45.80 | 0.00 | 0.00% | - | 1 | 57.23% |
| LAD240517C00230000 | 4/19/2024 5:17 PM | 230 | 33.14 | 31.70 | 35.90 | 0.00 | 0.00% | 1 | 1 | 78.13% |
| LAD240517C00240000 | 4/26/2024 7:54 PM | 240 | 23.99 | 22.50 | 25.80 | 0.00 | 0.00% | 1 | 6 | 59.77% |
| LAD240517C00250000 | 5/3/2024 1:32 PM | 250 | 10.50 | 12.60 | 16.60 | 0.00 | 0.00% | 20 | 38 | 47.96% |
| LAD240517C00260000 | 5/7/2024 7:59 PM | 260 | 7.40 | 7.10 | 7.80 | 2.90 | 64.44% | 16 | 60 | 34.05% |
| LAD240517C00270000 | 5/7/2024 4:02 PM | 270 | 3.60 | 2.65 | 3.40 | 2.27 | 170.68% | 83 | 123 | 34.68% |
| LAD240517C00280000 | 5/7/2024 6:29 PM | 280 | 1.15 | 0.90 | 1.25 | 0.70 | 155.56% | 12 | 288 | 35.54% |
| LAD240517C00290000 | 5/7/2024 7:43 PM | 290 | 0.45 | 0.20 | 1.30 | -0.45 | -50.00% | 5 | 112 | 48.94% |
| LAD240517C00300000 | 4/30/2024 1:42 PM | 300 | 0.25 | 0.00 | 0.45 | 0.00 | 0.00% | 1 | 275 | 47.36% |
| LAD240517C00310000 | 4/23/2024 5:20 PM | 310 | 0.79 | 0.00 | 0.25 | 0.00 | 0.00% | 11 | 96 | 51.03% |
| LAD240517C00320000 | 4/15/2024 6:52 PM | 320 | 0.72 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 88 | 70.51% |
| LAD240517C00330000 | 4/2/2024 3:01 PM | 330 | 3.24 | 0.00 | 1.40 | 0.00 | 0.00% | 2 | 124 | 79.69% |
| LAD240517C00340000 | 3/21/2024 3:09 PM | 340 | 6.70 | 0.00 | 1.50 | 0.00 | 0.00% | 7 | 30 | 89.06% |
| LAD240517C00350000 | 3/25/2024 1:30 PM | 350 | 3.88 | 0.00 | 0.00 | 0.00 | 0.00% | 1 | 54 | 25.00% |
| LAD240517C00360000 | 3/27/2024 4:55 PM | 360 | 3.44 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 10 | 102.54% |
| LAD240517C00370000 | 4/15/2024 7:03 PM | 370 | 0.16 | 0.00 | 1.50 | 0.00 | 0.00% | 10 | 37 | 111.72% |
| LAD240517C00380000 | 4/16/2024 3:07 PM | 380 | 0.10 | 0.00 | 1.50 | 0.00 | 0.00% | 6 | 35 | 118.65% |
| LAD240517C00390000 | 3/27/2024 3:29 PM | 390 | 1.15 | 0.00 | 0.50 | 0.00 | 0.00% | 2 | 8 | 106.06% |
| LAD240517C00400000 | 3/21/2024 7:24 PM | 400 | 1.15 | 0.00 | 1.50 | 0.00 | 0.00% | 4 | 13 | 131.74% |
| LAD240517C00410000 | 4/16/2024 3:43 PM | 410 | 0.10 | 0.00 | 0.00 | 0.00 | 0.00% | 8 | 9 | 50.00% |
| LAD240517C00420000 | 10/9/2023 4:54 PM | 420 | 3.70 | 0.05 | 1.70 | 0.00 | 0.00% | 1 | 2 | 147.61% |
| LAD240517C00430000 | 7/13/2023 4:47 PM | 430 | 16.20 | 9.00 | 11.90 | 0.00 | 0.00% | - | 1 | 271.75% |
| LAD240517C00440000 | 8/1/2023 4:26 PM | 440 | 8.20 | 6.60 | 8.30 | 0.00 | 0.00% | 1 | 2 | 252.56% |
| LAD240517C00450000 | 4/11/2024 2:38 PM | 450 | 0.10 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 17 | 108.59% |
| LAD240517C00460000 | 8/3/2023 6:10 PM | 460 | 6.00 | 5.10 | 7.10 | 0.00 | 0.00% | 1 | 4 | 252.73% |
| LAD240517C00470000 | 11/28/2023 3:14 PM | 470 | 0.35 | 2.00 | 4.20 | 0.00 | 0.00% | 2 | 8 | 221.24% |
| LAD240517C00480000 | 4/11/2024 1:30 PM | 480 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 4 | 14 | 120.31% |
| LAD240517C00490000 | 4/8/2024 3:16 PM | 490 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 8 | 11 | 123.44% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAD240517P00120000 | 10/17/2023 4:36 PM | 120 | 0.85 | 0.00 | 2.80 | 0.00 | 0.00% | 1 | 3 | 276.71% |
| LAD240517P00135000 | 11/29/2023 7:06 PM | 135 | 0.50 | 0.00 | 2.50 | 0.00 | 0.00% | - | 1 | 234.57% |
| LAD240517P00140000 | 11/29/2023 4:50 PM | 140 | 0.70 | 0.00 | 2.75 | 0.00 | 0.00% | - | 1 | 227.59% |
| LAD240517P00145000 | 6/2/2023 3:53 PM | 145 | 6.90 | 0.80 | 5.40 | 0.00 | 0.00% | 1 | 1 | 259.67% |
| LAD240517P00150000 | 5/26/2023 3:27 PM | 150 | 8.70 | 4.30 | 5.10 | 0.00 | 0.00% | 1 | 1 | 276.44% |
| LAD240517P00160000 | 11/1/2023 2:50 PM | 160 | 4.10 | 0.15 | 3.60 | 0.00 | 0.00% | 154 | 243 | 198.44% |
| LAD240517P00165000 | 10/24/2023 6:57 PM | 165 | 4.80 | 1.30 | 2.45 | 0.00 | 0.00% | - | 157 | 188.18% |
| LAD240517P00175000 | 2/12/2024 8:02 PM | 175 | 0.95 | 0.00 | 1.45 | 0.00 | 0.00% | - | 1 | 138.48% |
| LAD240517P00180000 | 10/20/2023 5:27 PM | 180 | 6.30 | 2.85 | 3.40 | 0.00 | 0.00% | 1 | 4 | 180.96% |
| LAD240517P00185000 | 6/27/2023 4:44 PM | 185 | 7.90 | 4.20 | 5.00 | 0.00 | 0.00% | - | 2 | 191.31% |
| LAD240517P00190000 | 2/20/2024 3:14 PM | 190 | 1.10 | 0.00 | 1.50 | 0.00 | 0.00% | 2 | 6 | 115.23% |
| LAD240517P00195000 | 4/12/2024 4:44 PM | 195 | 0.50 | 0.00 | 1.35 | 0.00 | 0.00% | 1 | 31 | 105.32% |
| LAD240517P00200000 | 12/12/2023 5:27 PM | 200 | 5.80 | 2.75 | 3.20 | 0.00 | 0.00% | 2 | 31 | 139.21% |
| LAD240517P00210000 | 4/19/2024 3:30 PM | 210 | 0.85 | 0.00 | 0.30 | 0.00 | 0.00% | 1 | 23 | 64.45% |
| LAD240517P00220000 | 4/26/2024 7:20 PM | 220 | 0.40 | 0.10 | 0.55 | 0.00 | 0.00% | 1 | 125 | 59.96% |
| LAD240517P00230000 | 5/6/2024 4:45 PM | 230 | 0.65 | 0.10 | 0.65 | 0.00 | 0.00% | 2 | 157 | 54.69% |
| LAD240517P00240000 | 5/7/2024 2:56 PM | 240 | 0.45 | 0.15 | 0.65 | -0.15 | -25.00% | 28 | 94 | 40.87% |
| LAD240517P00250000 | 5/7/2024 4:03 PM | 250 | 1.30 | 1.15 | 1.60 | -0.65 | -33.33% | 83 | 115 | 36.13% |
| LAD240517P00260000 | 5/7/2024 5:06 PM | 260 | 3.25 | 3.50 | 4.50 | -3.85 | -54.23% | 9 | 122 | 35.24% |
| LAD240517P00270000 | 5/7/2024 6:31 PM | 270 | 8.30 | 9.20 | 10.00 | -4.44 | -34.85% | 15 | 38 | 35.30% |
| LAD240517P00280000 | 5/6/2024 7:48 PM | 280 | 18.60 | 16.30 | 19.30 | 0.00 | 0.00% | 2 | 277 | 48.30% |
| LAD240517P00290000 | 4/23/2024 1:32 PM | 290 | 30.00 | 24.90 | 28.90 | 0.00 | 0.00% | 1 | 50 | 59.63% |
| LAD240517P00300000 | 4/10/2024 7:22 PM | 300 | 33.60 | 34.50 | 38.30 | 0.00 | 0.00% | 4 | 4 | 66.38% |
| LAD240517P00310000 | 4/11/2024 6:54 PM | 310 | 45.70 | 44.50 | 48.70 | 0.00 | 0.00% | 1 | 3 | 82.18% |
| LAD240517P00320000 | 4/24/2024 1:34 PM | 320 | 69.00 | 54.50 | 58.80 | 0.00 | 0.00% | 1 | 0 | 54.79% |
| LAD240517P00330000 | 1/2/2024 4:21 PM | 330 | 31.90 | 39.90 | 41.30 | 0.00 | 0.00% | 1 | 22 | 0.00% |
| LAD240517P00340000 | 2/12/2024 4:17 PM | 340 | 42.00 | 52.30 | 55.60 | 0.00 | 0.00% | 2 | 16 | 0.00% |
| LAD240517P00350000 | 11/27/2023 3:00 PM | 350 | 84.00 | 39.80 | 40.80 | 0.00 | 0.00% | 8 | 8 | 0.00% |
| LAD240517P00360000 | 7/13/2023 1:41 PM | 360 | 60.70 | 58.20 | 60.40 | 0.00 | 0.00% | - | 0 | 0.00% |
| LAD240517P00410000 | 8/3/2023 2:37 PM | 410 | 111.50 | 95.80 | 99.00 | 0.00 | 0.00% | 1 | 1 | 0.00% |
| LAD240517P00450000 | 12/15/2023 2:37 PM | 450 | 147.50 | 161.50 | 166.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ABG Asbury Automotive Group, Inc.
219.30
-1.04%
GPI Group 1 Automotive, Inc.
296.74
-1.20%
AN AutoNation, Inc.
164.27
-1.30%
PAG Penske Automotive Group, Inc.
153.22
-0.46%
SAH Sonic Automotive, Inc.
57.31
-0.74%
KMX CarMax, Inc.
69.23
-0.52%
ACVA ACV Auctions Inc.
17.76
-1.88%
CARS Cars.com Inc.
17.24
-0.81%
KAR OPENLANE, Inc.
17.88
-2.56%
CARG CarGurus, Inc.
22.61
-1.70%