NYSE - Delayed Quote USD

Lithia Motors, Inc. (LAD)

262.31 +8.83 (+3.48%)
At close: May 6 at 4:00 PM EDT
263.00 +0.69 (+0.26%)
After hours: May 6 at 7:44 PM EDT

Calls

In The Money

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 0 543.97%
LAD240517C00155000 7/28/2023 1:36 PM 155 162.70 152.50 156.50 0.00 0.00% 1 0 681.49%
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 0 530.98%
LAD240517C00200000 10/25/2023 5:49 PM 200 55.80 78.90 81.90 0.00 0.00% - 0 267.04%
LAD240517C00220000 4/25/2024 7:07 PM 220 40.00 40.00 44.90 0.00 0.00% - 1 91.65%
LAD240517C00230000 4/19/2024 5:17 PM 230 33.14 30.10 34.80 0.00 0.00% 1 1 73.78%
LAD240517C00240000 4/26/2024 7:54 PM 240 23.99 20.70 25.00 0.00 0.00% 1 6 58.62%
LAD240517C00250000 5/3/2024 1:32 PM 250 10.50 12.90 15.00 0.00 0.00% 20 38 40.82%
LAD240517C00260000 5/2/2024 6:38 PM 260 4.50 6.80 7.40 0.87 23.97% 10 70 34.16%
LAD240517C00270000 5/2/2024 6:38 PM 270 1.33 2.70 3.10 0.00 0.00% 1 123 33.64%
LAD240517C00280000 5/2/2024 4:07 PM 280 0.45 0.75 2.00 0.00 0.00% 2 288 41.99%
LAD240517C00290000 4/26/2024 7:40 PM 290 0.90 0.15 1.00 0.00 0.00% 6 112 44.85%
LAD240517C00300000 4/30/2024 1:42 PM 300 0.25 0.00 0.50 0.00 0.00% 1 275 47.46%
LAD240517C00310000 4/23/2024 5:20 PM 310 0.79 0.00 0.70 0.00 0.00% 11 96 52.73%
LAD240517C00320000 4/15/2024 6:52 PM 320 0.72 0.00 1.35 0.00 0.00% 1 88 68.51%
LAD240517C00330000 4/2/2024 3:01 PM 330 3.24 0.00 1.40 0.00 0.00% 2 124 77.25%
LAD240517C00340000 3/21/2024 3:09 PM 340 6.70 0.00 1.50 0.00 0.00% 7 30 86.18%
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 98.97%
LAD240517C00370000 4/15/2024 7:03 PM 370 0.16 0.00 1.75 0.00 0.00% 10 37 110.74%
LAD240517C00380000 4/16/2024 3:07 PM 380 0.10 0.00 1.75 0.00 0.00% 6 35 117.43%
LAD240517C00390000 3/27/2024 3:29 PM 390 1.15 0.00 0.50 0.00 0.00% 2 8 102.25%
LAD240517C00400000 3/21/2024 7:24 PM 400 1.15 0.00 1.50 0.00 0.00% 4 13 126.76%
LAD240517C00410000 4/16/2024 3:43 PM 410 0.10 0.00 1.75 0.00 0.00% 8 9 136.13%
LAD240517C00420000 10/9/2023 4:54 PM 420 3.70 0.05 1.70 0.00 0.00% 1 2 141.94%
LAD240517C00430000 7/13/2023 4:47 PM 430 16.20 9.00 11.90 0.00 0.00% - 1 260.95%
LAD240517C00440000 8/1/2023 4:26 PM 440 8.20 6.60 8.30 0.00 0.00% 1 2 242.51%
LAD240517C00450000 4/11/2024 2:38 PM 450 0.10 0.00 0.05 0.00 0.00% 8 17 103.91%
LAD240517C00460000 8/3/2023 6:10 PM 460 6.00 5.10 7.10 0.00 0.00% 1 4 242.58%
LAD240517C00470000 11/28/2023 3:14 PM 470 0.35 2.00 4.20 0.00 0.00% 2 8 212.35%
LAD240517C00480000 4/11/2024 1:30 PM 480 0.05 0.00 0.05 0.00 0.00% 4 14 114.84%
LAD240517C00490000 4/8/2024 3:16 PM 490 0.05 0.00 0.00 0.00 0.00% 8 11 50.00%

Puts

In The Money

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 3 262.70%
LAD240517P00135000 11/29/2023 7:06 PM 135 0.50 0.00 2.50 0.00 0.00% - 1 222.56%
LAD240517P00140000 11/29/2023 4:50 PM 140 0.70 0.00 2.75 0.00 0.00% - 1 215.82%
LAD240517P00145000 6/2/2023 3:53 PM 145 6.90 0.80 5.40 0.00 0.00% 1 1 246.29%
LAD240517P00150000 5/26/2023 3:27 PM 150 8.70 4.30 5.10 0.00 0.00% 1 1 262.21%
LAD240517P00160000 11/1/2023 2:50 PM 160 4.10 0.15 3.60 0.00 0.00% 154 243 187.99%
LAD240517P00165000 10/24/2023 6:57 PM 165 4.80 1.30 2.45 0.00 0.00% - 157 178.17%
LAD240517P00175000 2/12/2024 8:02 PM 175 0.95 0.00 1.45 0.00 0.00% - 1 130.86%
LAD240517P00180000 10/20/2023 5:27 PM 180 6.30 2.85 3.40 0.00 0.00% 1 4 171.14%
LAD240517P00185000 6/27/2023 4:44 PM 185 7.90 4.20 5.00 0.00 0.00% - 2 180.91%
LAD240517P00190000 2/20/2024 3:14 PM 190 1.10 0.00 1.50 0.00 0.00% 2 6 108.69%
LAD240517P00195000 4/12/2024 4:44 PM 195 0.50 0.00 0.25 0.00 0.00% 1 31 75.78%
LAD240517P00200000 12/12/2023 5:27 PM 200 5.80 2.75 3.20 0.00 0.00% 2 31 131.27%
LAD240517P00210000 4/19/2024 3:30 PM 210 0.85 0.00 0.35 0.00 0.00% 1 23 61.82%
LAD240517P00220000 4/26/2024 7:20 PM 220 0.40 0.10 1.45 0.00 0.00% 1 125 66.60%
LAD240517P00230000 5/6/2024 4:45 PM 230 0.65 0.10 0.65 0.16 32.65% 2 157 50.83%
LAD240517P00240000 5/6/2024 5:32 PM 240 0.60 0.50 2.00 -1.19 -66.48% 7 94 52.54%
LAD240517P00250000 5/6/2024 5:31 PM 250 1.95 1.55 2.10 -3.80 -66.09% 8 115 36.52%
LAD240517P00260000 5/6/2024 3:37 PM 260 7.10 4.50 5.40 -6.00 -45.80% 6 121 35.89%
LAD240517P00270000 5/6/2024 4:34 PM 270 12.74 8.30 12.80 0.62 5.12% 2 38 45.59%
LAD240517P00280000 5/6/2024 4:42 PM 280 18.60 18.20 20.00 -5.70 -23.46% 2 277 44.41%
LAD240517P00290000 4/23/2024 1:32 PM 290 30.00 25.90 30.50 0.00 0.00% 1 50 62.04%
LAD240517P00300000 4/10/2024 7:22 PM 300 33.60 35.70 40.50 0.00 0.00% 4 4 74.54%
LAD240517P00310000 4/11/2024 6:54 PM 310 45.70 45.70 50.50 0.00 0.00% 1 3 54.30%
LAD240517P00320000 4/24/2024 1:34 PM 320 69.00 55.60 60.50 0.00 0.00% 1 0 61.04%
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.
221.60
+3.67%
 
GPI Group 1 Automotive, Inc.
300.34
+1.80%
 
AN AutoNation, Inc.
166.44
+0.76%
 
PAG Penske Automotive Group, Inc.
153.93
+0.32%
 
SAH Sonic Automotive, Inc.
57.74
+2.32%
 
KMX CarMax, Inc.
69.59
+1.28%
 
ACVA ACV Auctions Inc.
18.10
+1.63%
 
CARS Cars.com Inc.
17.38
+1.70%
 
CWH Camping World Holdings, Inc.
20.59
+2.44%
 
KAR OPENLANE, Inc.
18.35
+3.73%