NYSE - Delayed Quote USD

Lithia Motors, Inc. (LAD)

248.34 -16.15 (-6.11%)
At close: April 24 at 4:00 PM EDT
248.29 -0.05 (-0.02%)
After hours: April 24 at 6:00 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 0 462.68%
LAD240517C00155000 7/28/2023 1:36 PM 155 162.70 152.50 156.50 0.00 0.00% 1 0 550.27%
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 0 424.43%
LAD240517C00200000 10/25/2023 5:49 PM 200 55.80 78.90 81.90 0.00 0.00% - 0 239.40%
LAD240517C00230000 4/19/2024 5:17 PM 230 33.14 20.10 22.80 0.00 0.00% 1 1 47.44%
LAD240517C00240000 4/23/2024 7:50 PM 240 28.55 13.20 14.40 0.00 0.00% 1 2 39.53%
LAD240517C00250000 4/24/2024 6:04 PM 250 10.60 7.50 8.10 -9.00 -45.92% 37 16 35.69%
LAD240517C00260000 4/24/2024 4:34 PM 260 4.80 3.60 4.20 -9.90 -67.35% 82 169 34.72%
LAD240517C00270000 4/24/2024 4:07 PM 270 2.60 1.25 2.15 -6.70 -72.04% 11 439 35.45%
LAD240517C00280000 4/24/2024 4:52 PM 280 1.05 0.55 1.30 -4.95 -82.50% 8 1,198 38.40%
LAD240517C00290000 4/24/2024 5:34 PM 290 0.57 0.10 0.60 -2.53 -81.61% 6 113 38.55%
LAD240517C00300000 4/24/2024 2:41 PM 300 0.37 0.05 0.50 -1.41 -79.21% 3 275 43.41%
LAD240517C00310000 4/23/2024 5:20 PM 310 0.79 0.00 1.40 0.00 0.00% 11 96 52.56%
LAD240517C00320000 4/15/2024 6:52 PM 320 0.72 0.00 1.25 0.00 0.00% 1 88 57.13%
LAD240517C00330000 4/2/2024 3:01 PM 330 3.24 0.00 1.35 0.00 0.00% 2 124 63.45%
LAD240517C00340000 3/21/2024 3:09 PM 340 6.70 0.00 1.50 0.00 0.00% 7 30 70.02%
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 78.47%
LAD240517C00370000 4/15/2024 7:03 PM 370 0.16 0.00 1.35 0.00 0.00% 10 37 83.08%
LAD240517C00380000 4/16/2024 3:07 PM 380 0.10 0.00 1.35 0.00 0.00% 6 35 87.50%
LAD240517C00390000 3/27/2024 3:29 PM 390 1.15 0.00 1.35 0.00 0.00% 2 8 91.75%
LAD240517C00400000 3/21/2024 7:24 PM 400 1.15 0.00 1.50 0.00 0.00% 4 13 97.51%
LAD240517C00410000 4/16/2024 3:43 PM 410 0.10 0.00 1.35 0.00 0.00% 8 9 99.85%
LAD240517C00420000 10/9/2023 4:54 PM 420 3.70 0.05 1.70 0.00 0.00% 1 2 108.11%
LAD240517C00430000 7/13/2023 4:47 PM 430 16.20 9.00 11.90 0.00 0.00% - 1 195.81%
LAD240517C00440000 8/1/2023 4:26 PM 440 8.20 6.60 8.30 0.00 0.00% 1 2 181.84%
LAD240517C00450000 4/11/2024 2:38 PM 450 0.10 0.00 0.05 0.00 0.00% 8 17 78.91%
LAD240517C00460000 8/3/2023 6:10 PM 460 6.00 5.10 7.10 0.00 0.00% 1 4 181.15%
LAD240517C00470000 11/28/2023 3:14 PM 470 0.35 2.00 4.20 0.00 0.00% 2 8 158.62%
LAD240517C00480000 4/11/2024 1:30 PM 480 0.05 0.00 0.05 0.00 0.00% 4 14 86.72%
LAD240517C00490000 4/8/2024 3:16 PM 490 0.05 0.00 0.05 0.00 0.00% 8 11 89.06%

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 3 172.22%
LAD240517P00135000 11/29/2023 7:06 PM 135 0.50 0.00 2.50 0.00 0.00% - 1 144.31%
LAD240517P00140000 11/29/2023 4:50 PM 140 0.70 0.00 2.75 0.00 0.00% - 1 139.50%
LAD240517P00145000 6/2/2023 3:53 PM 145 6.90 0.80 5.40 0.00 0.00% 1 1 159.42%
LAD240517P00150000 5/26/2023 3:27 PM 150 8.70 4.30 5.10 0.00 0.00% 1 1 169.71%
LAD240517P00160000 11/1/2023 2:50 PM 160 4.10 0.15 3.60 0.00 0.00% 154 243 119.43%
LAD240517P00165000 10/24/2023 6:57 PM 165 4.80 1.30 2.45 0.00 0.00% - 157 112.55%
LAD240517P00175000 2/12/2024 8:02 PM 175 0.95 0.00 1.45 0.00 0.00% - 1 80.84%
LAD240517P00180000 10/20/2023 5:27 PM 180 6.30 2.85 3.40 0.00 0.00% 1 4 106.48%
LAD240517P00185000 6/27/2023 4:44 PM 185 7.90 4.20 5.00 0.00 0.00% - 2 112.37%
LAD240517P00190000 2/20/2024 3:14 PM 190 1.10 0.00 1.50 0.00 0.00% 2 6 65.09%
LAD240517P00195000 4/12/2024 4:44 PM 195 0.50 0.00 1.55 0.00 0.00% 1 31 60.25%
LAD240517P00200000 12/12/2023 5:27 PM 200 5.80 2.75 3.20 0.00 0.00% 2 31 78.20%
LAD240517P00210000 4/19/2024 3:30 PM 210 0.85 0.15 1.60 0.00 0.00% 1 23 53.94%
LAD240517P00220000 4/24/2024 6:09 PM 220 0.75 0.90 1.30 -0.15 -16.67% 5 125 40.02%
LAD240517P00230000 4/24/2024 3:27 PM 230 1.77 2.00 2.70 -0.53 -23.04% 19 136 37.90%
LAD240517P00240000 4/24/2024 6:53 PM 240 3.87 4.50 5.10 0.87 29.00% 27 78 35.34%
LAD240517P00250000 4/24/2024 7:57 PM 250 8.70 8.80 9.30 3.21 58.47% 214 268 33.85%
LAD240517P00260000 4/24/2024 4:32 PM 260 13.70 14.80 16.20 4.30 45.74% 105 107 36.25%
LAD240517P00270000 4/24/2024 3:26 PM 270 21.50 21.00 24.10 7.25 50.88% 2 41 37.17%
LAD240517P00280000 4/17/2024 7:08 PM 280 24.30 29.80 33.60 0.00 0.00% 5 277 43.24%
LAD240517P00290000 4/23/2024 1:32 PM 290 30.00 39.50 43.70 0.00 0.00% 1 50 52.23%
LAD240517P00300000 4/10/2024 7:22 PM 300 33.60 49.00 53.90 0.00 0.00% 4 28 61.47%
LAD240517P00310000 4/11/2024 6:54 PM 310 45.70 59.00 63.90 0.00 0.00% 1 25 68.73%
LAD240517P00320000 12/21/2023 4:50 PM 320 29.76 37.80 38.80 0.00 0.00% 1 12 0.00%
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.
221.54
-0.29%
 
GPI Group 1 Automotive, Inc.
299.71
+7.23%
 
AN AutoNation, Inc.
159.52
+0.79%
 
PAG Penske Automotive Group, Inc.
153.18
+0.64%
 
SAH Sonic Automotive, Inc.
51.12
+0.43%
 
KMX CarMax, Inc.
70.27
+0.83%
 
RUSHA Rush Enterprises, Inc.
46.44
-5.67%
 
ACVA ACV Auctions Inc.
17.96
-2.13%
 
CWH Camping World Holdings, Inc.
22.74
-0.96%
 
CARG CarGurus, Inc.
23.34
-0.55%