NYSE - Delayed Quote • USD
Lear Corporation (LEA)
At close: May 3 at 4:00 PM EDT
After hours: May 3 at 4:01 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240517C00125000 | 5/1/2024 6:26 PM | 125 | 2.75 | 3.60 | 3.90 | 0.00 | 0.00% | 51 | 60 | 27.30% |
| LEA240517C00130000 | 5/3/2024 6:10 PM | 130 | 1.20 | 1.10 | 1.25 | -0.05 | -4.00% | 13 | 47 | 24.00% |
| LEA240517C00135000 | 5/1/2024 6:35 PM | 135 | 0.25 | 0.20 | 0.30 | 0.00 | 0.00% | 2 | 40 | 24.07% |
| LEA240517C00140000 | 5/1/2024 7:26 PM | 140 | 0.15 | 0.00 | 0.75 | 0.00 | 0.00% | 9 | 214 | 43.80% |
| LEA240517C00145000 | 4/29/2024 5:05 PM | 145 | 1.42 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 24 | 54.25% |
| LEA240517C00150000 | 5/3/2024 1:50 PM | 150 | 0.05 | 0.00 | 0.75 | -0.45 | -90.00% | 5 | 67 | 54.15% |
| LEA240517C00155000 | 4/10/2024 3:08 PM | 155 | 0.90 | 0.00 | 0.75 | 0.00 | 0.00% | 2 | 13 | 62.26% |
| LEA240517C00160000 | 4/29/2024 1:35 PM | 160 | 0.40 | 0.00 | 0.40 | 0.00 | 0.00% | 1 | 3 | 62.31% |
| LEA240517C00165000 | 3/25/2024 1:30 PM | 165 | 0.95 | 0.00 | 0.00 | 0.00 | 0.00% | 10 | 10 | 25.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240517P00115000 | 5/1/2024 6:56 PM | 115 | 0.25 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 2 | 43.46% |
| LEA240517P00120000 | 5/3/2024 4:05 PM | 120 | 0.50 | 0.30 | 0.45 | -0.07 | -12.28% | 10 | 35 | 26.95% |
| LEA240517P00125000 | 5/2/2024 2:21 PM | 125 | 1.71 | 1.25 | 1.40 | 0.00 | 0.00% | 1 | 539 | 23.54% |
| LEA240517P00130000 | 5/2/2024 5:17 PM | 130 | 4.50 | 3.70 | 4.00 | 0.00 | 0.00% | 3 | 32 | 22.90% |
| LEA240517P00135000 | 5/2/2024 7:58 PM | 135 | 8.55 | 7.30 | 8.40 | 0.00 | 0.00% | 1 | 70 | 28.86% |
| LEA240517P00140000 | 4/16/2024 4:19 PM | 140 | 8.90 | 10.80 | 14.60 | 0.00 | 0.00% | 47 | 0 | 59.06% |
| LEA240517P00145000 | 4/16/2024 4:19 PM | 145 | 12.79 | 15.80 | 19.70 | 0.00 | 0.00% | 28 | 0 | 72.56% |
| LEA240517P00150000 | 3/26/2024 2:33 PM | 150 | 10.00 | 16.20 | 19.20 | 0.00 | 0.00% | 1 | 0 | 0.00% |
Related Tickers
ADNT Adient plc
27.41
-9.30%
BWA BorgWarner Inc.
36.44
+2.27%
MGA Magna International Inc.
46.70
-3.55%
APTV Aptiv PLC
80.82
+3.90%
THRM Gentherm Incorporated
51.23
-0.50%
ALV Autoliv, Inc.
121.38
-0.34%
DAN Dana Incorporated
13.31
-0.08%
ALSN Allison Transmission Holdings, Inc.
74.06
-0.80%
VC Visteon Corporation
114.72
-0.49%
LKQ LKQ Corporation
43.85
+1.18%