$390.86
8.362.19%
À la fermeture: -
$390.86
00.00%
Après les heures de négociation: Nov 22, 4:00 PM EDT
Comments
Loading...
Lithia Motors (NYSE:LAD) Stock, Chaîne d'Options
La chaîne d'options affiche les données clés des options sur actions de Lithia Motors à différents prix d'exercice et dates d'expiration. Les traders utilisent ces informations pour analyser les transactions potentielles et évaluer le sentiment du marché pour Lithia Motors..
Quote.OptionChain.in-the-money
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Strike
Strike
Strike
Quote.OptionChain.last-price
Quote.OptionChain.change
Quote.OptionChain.bid
Quote.OptionChain.ask
Quote.OptionChain.volume
Quote.OptionChain.open-interest
Last Price-
Change
-
Bid263.6
Ask268.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid258.7
Ask263.5
volume0
Intrest0
Strike
130
130
Last Price0.57Jul 31, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price132.3Apr 22, 2024
Change
00%
Bid253.7
Ask258.5
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid248.7
Ask253.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price156.4Aug 01, 2024
Change
00%
Bid243.7
Ask248.5
volume0
Intrest1
Strike
145
145
Last Price2.8Apr 11, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest50
Last Price-
Change
-
Bid239
Ask243.5
volume0
Intrest0
Strike
150
150
Last Price3.5Apr 25, 2024
Change
00%
Bid-
Ask4
volume0
Intrest3
Last Price-
Change
-
Bid234
Ask238.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid229
Ask233.5
volume0
Intrest0
Strike
160
160
Last Price4Feb 14, 2024
Change
00%
Bid-
Ask4
volume0
Intrest80
Last Price97Jul 26, 2024
Change
00%
Bid224
Ask228.7
volume0
Intrest1
Strike
165
165
Last Price3.8Apr 10, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid219
Ask223.8
volume0
Intrest0
Strike
170
170
Last Price2Jul 29, 2024
Change
00%
Bid-
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid214
Ask218.8
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask4
volume0
Intrest5
Last Price-
Change
-
Bid209
Ask213.9
volume0
Intrest0
Strike
180
180
Last Price1.3Oct 23, 2024
Change
00%
Bid-
Ask0.2
volume0
Intrest4
Last Price-
Change
-
Bid204
Ask208.9
volume0
Intrest0
Strike
185
185
Last Price2.63Jul 31, 2024
Change
00%
Bid-
Ask3.2
volume0
Intrest1
Last Price126.04Oct 23, 2024
Change
00%
Bid199
Ask203.9
volume0
Intrest0
Strike
190
190
Last Price4.8Jun 06, 2024
Change
00%
Bid-
Ask4
volume0
Intrest5
Last Price-
Change
-
Bid194
Ask198.9
volume0
Intrest0
Strike
195
195
Last Price1.9Aug 14, 2024
Change
00%
Bid-
Ask4
volume0
Intrest2
Last Price-
Change
-
Bid189
Ask193.9
volume0
Intrest0
Strike
200
200
Last Price2.87Aug 12, 2024
Change
00%
Bid-
Ask4
volume0
Intrest43
Last Price-
Change
-
Bid179
Ask183.9
volume0
Intrest0
Strike
210
210
Last Price3.99Aug 08, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest4
Last Price-
Change
-
Bid169.2
Ask174
volume0
Intrest0
Strike
220
220
Last Price2.2Sep 27, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest44
Last Price77.5Aug 01, 2024
Change
00%
Bid159.1
Ask164
volume0
Intrest1
Strike
230
230
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Last Price-
Change
-
Bid149.2
Ask154
volume0
Intrest0
Strike
240
240
Last Price2.8Oct 21, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest6
Last Price91.1Oct 28, 2024
Change
00%
Bid139.3
Ask144
volume0
Intrest762
Strike
250
250
Last Price0.69Nov 06, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest29
Last Price108.43Nov 15, 2024
Change
00%
Bid129.5
Ask134
volume0
Intrest6
Strike
260
260
Last Price2.75Oct 23, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest11
Last Price60.6Oct 23, 2024
Change
00%
Bid119.5
Ask124.3
volume0
Intrest20
Strike
270
270
Last Price0.94Nov 11, 2024
Change
00%
Bid-
Ask3.5
volume0
Intrest29
Last Price32.4Aug 28, 2024
Change
00%
Bid109.7
Ask114.5
volume0
Intrest61
Strike
280
280
Last Price1.04Nov 15, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest151
Last Price49.6Oct 28, 2024
Change
00%
Bid99.8
Ask104.5
volume0
Intrest36
Strike
290
290
Last Price3.9Nov 01, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest13
Last Price41.3Oct 24, 2024
Change
00%
Bid90
Ask94.8
volume0
Intrest5
Strike
300
300
Last Price1.01Nov 18, 2024
Change
00%
Bid1.1
Ask3.1
volume0
Intrest27
Last Price30.11Oct 23, 2024
Change
00%
Bid80.3
Ask85
volume0
Intrest10
Strike
310
310
Last Price2.14Nov 11, 2024
Change
00%
Bid-
Ask4.1
volume0
Intrest36
Last Price19.05Oct 16, 2024
Change
00%
Bid70.5
Ask75.4
volume0
Intrest19
Strike
320
320
Last Price6.79Nov 05, 2024
Change
00%
Bid0.05
Ask5
volume0
Intrest10
Last Price46.3Nov 15, 2024
Change
00%
Bid61
Ask65.8
volume0
Intrest98
Strike
330
330
Last Price3.3Nov 14, 2024
Change
00%
Bid1.25
Ask5
volume0
Intrest80
Last Price35Nov 15, 2024
Change
00%
Bid52.7
Ask55.9
volume0
Intrest23
Strike
340
340
Last Price5.16Nov 19, 2024
Change
00%
Bid1.4
Ask4.9
volume0
Intrest34
Last Price39.6Nov 22, 2024
Change
12.2244.63%
Bid43.2
Ask47
volume1
Intrest78
Strike
350
350
Last Price7.3Nov 18, 2024
Change
00%
Bid1.85
Ask4.3
volume0
Intrest13
Last Price30.8Nov 22, 2024
Change
2.8710.28%
Bid34.6
Ask38.5
volume1
Intrest177
Strike
360
360
Last Price12.8Nov 06, 2024
Change
00%
Bid2.15
Ask6.5
volume0
Intrest3
Last Price19.9Nov 21, 2024
Change
00%
Bid26.1
Ask30
volume0
Intrest60
Strike
370
370
Last Price12.3Nov 19, 2024
Change
00%
Bid3.5
Ask7.6
volume0
Intrest26
Last Price18.2Nov 22, 2024
Change
3.322.15%
Bid18
Ask22.5
volume1
Intrest259
Strike
380
380
Last Price16.4Nov 14, 2024
Change
00%
Bid7.4
Ask10.9
volume0
Intrest2
Last Price13Nov 22, 2024
Change
6.67105.37%
Bid12.1
Ask16.8
volume2
Intrest223
Strike
390
390
Last Price-
Change
-
Bid10.7
Ask14
volume0
Intrest0
Last Price9.8Nov 22, 2024
Change
1.822.5%
Bid7.8
Ask12.4
volume1
Intrest18
Strike
400
400
Last Price-
Change
-
Bid15.5
Ask20.1
volume0
Intrest0
Last Price2.7Nov 20, 2024
Change
00%
Bid4.3
Ask7.7
volume0
Intrest5
Strike
410
410
Last Price-
Change
-
Bid22
Ask26.6
volume0
Intrest0
Last Price2Nov 19, 2024
Change
00%
Bid2.9
Ask5.8
volume0
Intrest57
Strike
420
420
Last Price-
Change
-
Bid29.7
Ask34.5
volume0
Intrest0
Last Price2.3Nov 22, 2024
Change
0.14.55%
Bid0.5
Ask4.8
volume2
Intrest13
Strike
430
430
Last Price126.5Oct 03, 2024
Change
00%
Bid38.8
Ask42.4
volume0
Intrest0
Last Price0.3Sep 16, 2024
Change
00%
Bid1.1
Ask4.2
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid48.1
Ask51.9
volume0
Intrest0
Last Price1.5Nov 21, 2024
Change
00%
Bid-
Ask2.65
volume0
Intrest2
Strike
450
450
Last Price-
Change
-
Bid57
Ask61.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.5
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid67
Ask71.5
volume0
Intrest0
Last Price1.65Nov 11, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest1
Strike
470
470
Last Price166.5Oct 03, 2024
Change
00%
Bid77
Ask81.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid87
Ask91.7
volume0
Intrest0