$366.15
-1.57-0.43%
al cierre: Sep 10, 5:00 PM EST
$366.15
N/A
After hour: 4:00 PM EST
Lithia Motors Inc Cadena de Opciones
LADNYSE
Fusiones y adquisiciones: Rockwall Hyundai in Rockwall was acquired by Lithia Motors (LAD) on Tuesday, September 8, 2026
Lithia Motors Options
View Lithia Motors (LAD) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.00
P/C Ratio (OI)
6.06
Volume vs. Open Interest by Strike
Volume by Expiration
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Strike
Strike
Strike
Último precio
Cambio
Oferta
Venta
Volumen
Interés abierto
Last Price-
Change
-
Bid224.4
Ask227.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price149.3Apr 29, 2026
Change
-0%
Bid219.4
Ask222.5
volume0
Intrest1
Strike
145
145
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest0
Last Price144.5Apr 30, 2026
Change
-0%
Bid214.4
Ask217.5
volume0
Intrest2
Strike
150
150
Last Price1.95Mar 27, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest3
Last Price-
Change
-
Bid209.4
Ask212.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest3
Last Price133.9Apr 30, 2026
Change
-0%
Bid204.4
Ask207.5
volume0
Intrest2
Strike
160
160
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest2
Last Price-
Change
-
Bid199.4
Ask202.6
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid194.4
Ask197.4
volume0
Intrest0
Strike
170
170
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest3
Last Price197.5Aug 24, 2026
Change
-0%
Bid189.4
Ask192.5
volume0
Intrest1
Strike
175
175
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest9
Last Price-
Change
-
Bid184.4
Ask187.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest1
Last Price187.5Aug 24, 2026
Change
-0%
Bid179.4
Ask182.4
volume0
Intrest1
Strike
185
185
Last Price-
Change
-
Bid-
Ask4.2
volume0
Intrest1
Last Price182.5Aug 24, 2026
Change
-0%
Bid174.4
Ask177.4
volume0
Intrest1
Strike
190
190
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest2
Last Price177.5Aug 24, 2026
Change
-0%
Bid169.4
Ask172.4
volume0
Intrest1
Strike
195
195
Last Price-
Change
-
Bid-
Ask5
volume0
Intrest3
Last Price172.5Aug 24, 2026
Change
-0%
Bid164.4
Ask167.5
volume0
Intrest3
Strike
200
200
Last Price-
Change
-
Bid-
Ask4.9
volume0
Intrest3
Last Price162.5Aug 24, 2026
Change
-0%
Bid154.4
Ask157.5
volume0
Intrest1
Strike
210
210
Last Price5.2Apr 14, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest2
Last Price-
Change
-
Bid144.4
Ask147.5
volume0
Intrest0
Strike
220
220
Last Price1.52Jul 16, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest4
Last Price-
Change
-
Bid134.5
Ask137.5
volume0
Intrest3
Strike
230
230
Last Price10.9Apr 08, 2026
Change
-0%
Bid-
Ask4.4
volume0
Intrest1
Last Price-
Change
-
Bid124.5
Ask127.5
volume0
Intrest2
Strike
240
240
Last Price0.25Aug 17, 2026
Change
-0%
Bid-
Ask0.1
volume0
Intrest42
Last Price28.6Mar 31, 2026
Change
-0%
Bid114.5
Ask117.5
volume0
Intrest3
Strike
250
250
Last Price6.7Jun 08, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest2046
Last Price-
Change
-
Bid104.5
Ask107.5
volume0
Intrest0
Strike
260
260
Last Price11May 07, 2026
Change
-0%
Bid-
Ask5
volume0
Intrest1
Last Price68.4Jul 24, 2026
Change
-0%
Bid94.5
Ask97.5
volume0
Intrest122
Strike
270
270
Last Price3.02Jul 16, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest16
Last Price93.82Aug 21, 2026
Change
-0%
Bid84.5
Ask87.5
volume0
Intrest4
Strike
280
280
Last Price17.4Apr 30, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest128
Last Price29Apr 30, 2026
Change
-0%
Bid74.5
Ask78
volume0
Intrest12
Strike
290
290
Last Price18.7Jul 01, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest11
Last Price79.83Sep 03, 2026
Change
-0%
Bid64.5
Ask68
volume0
Intrest42
Strike
300
300
Last Price1.2Jul 30, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest1
Last Price-
Change
-
Bid54.5
Ask58
volume0
Intrest0
Strike
310
310
Last Price30.4Jul 01, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest2
Last Price41.58Aug 18, 2026
Change
-0%
Bid44.6
Ask47.8
volume0
Intrest6
Strike
320
320
Last Price1.85Aug 17, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest11
Last Price16.04Jul 10, 2026
Change
-0%
Bid34.5
Ask38.5
volume0
Intrest3
Strike
330
330
Last Price3.08Aug 18, 2026
Change
-0%
Bid-
Ask2.75
volume0
Intrest41
Last Price26.6Sep 09, 2026
Change
-0%
Bid25.8
Ask28.5
volume0
Intrest43
Strike
340
340
Last Price2.5Aug 27, 2026
Change
-0%
Bid-
Ask3.3
volume0
Intrest61
Last Price26.25Aug 18, 2026
Change
-0%
Bid16.6
Ask19.8
volume0
Intrest31
Strike
350
350
Last Price3.8Sep 01, 2026
Change
-0%
Bid0.5
Ask4.8
volume0
Intrest37
Last Price11Sep 09, 2026
Change
-0%
Bid10.1
Ask12.3
volume0
Intrest91
Strike
360
360
Last Price5.45Sep 09, 2026
Change
-0%
Bid4.1
Ask7.5
volume0
Intrest70
Last Price5.8Sep 10, 2026
Change
5.146.79%
Bid4
Ask7
volume1
Intrest18
Strike
370
370
Last Price10Sep 09, 2026
Change
-0%
Bid8.8
Ask11.9
volume0
Intrest8
Last Price2.8Sep 10, 2026
Change
1.2130.17%
Bid0.7
Ask4
volume1
Intrest63
Strike
380
380
Last Price18Aug 21, 2026
Change
-0%
Bid15.5
Ask17.4
volume0
Intrest12
Last Price1.12Sep 09, 2026
Change
-0%
Bid-
Ask2.85
volume0
Intrest14
Strike
390
390
Last Price18.5Jul 30, 2026
Change
-0%
Bid23
Ask26.2
volume0
Intrest1
Last Price1.4Sep 08, 2026
Change
-0%
Bid-
Ask2.8
volume0
Intrest9
Strike
400
400
Last Price-
Change
-
Bid32.5
Ask35.8
volume0
Intrest0
Last Price2.53Sep 04, 2026
Change
-0%
Bid-
Ask2.65
volume0
Intrest18
Strike
410
410
Last Price-
Change
-
Bid42.5
Ask45.8
volume0
Intrest0
Last Price1.24Aug 18, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest7
Strike
420
420
Last Price32.54Jul 30, 2026
Change
-0%
Bid52.5
Ask55.8
volume0
Intrest1
Last Price0.51Sep 04, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest12
Strike
430
430
Last Price26Jul 29, 2026
Change
-0%
Bid62.5
Ask65.8
volume0
Intrest0
Last Price1.5Aug 10, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest8
Strike
440
440
Last Price36Jul 30, 2026
Change
-0%
Bid72.5
Ask75.8
volume0
Intrest0
Last Price8Jul 29, 2026
Change
-0%
Bid-
Ask2.6
volume0
Intrest3
Strike
450
450
Last Price79.5Aug 06, 2026
Change
-0%
Bid82.5
Ask85.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid92.5
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid102.5
Ask105.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid112.7
Ask115.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid122.5
Ask125.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid132.5
Ask135.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Strike
510
510
Last Price139.5Aug 06, 2026
Change
-0%
Bid142.5
Ask145.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
520
520
Last Price-
Change
-
Bid152.5
Ask155.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
530
530
Last Price-
Change
-
Bid162.5
Ask165.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
540
540
Last Price-
Change
-
Bid172.5
Ask175.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
550
550
Last Price-
Change
-
Bid182.5
Ask185.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
560
560
Last Price-
Change
-
Bid192.5
Ask195.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
570
570
Last Price190.27Aug 10, 2026
Change
-0%
Bid202.5
Ask205.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3
volume0
Intrest0
Strike
580
580
Last Price200.3Aug 10, 2026
Change
-0%
Bid212.5
Ask215.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
590
590
Last Price-
Change
-
Bid222.5
Ask225.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
600
600
Last Price-
Change
-
Bid232.5
Ask235.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
610
610
Last Price-
Change
-
Bid242.5
Ask245.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.8
volume0
Intrest0
Strike
620
620
Last Price-
Change
-
Bid252.5
Ask255.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
630
630
Last Price248.88Aug 10, 2026
Change
-0%
Bid262.5
Ask265.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.4
volume0
Intrest0
Strike
640
640
Last Price258.91Aug 10, 2026
Change
-0%
Bid272.9
Ask275.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Strike
650
650
Last Price-
Change
-
Bid282.5
Ask285.8
volume0
Intrest0