$302.82
7.312.47%
al cierre: -
$302.82
0.000.00%
After hour: 4:00 PM EDT
Comments
Loading...
Lithia Motors (NYSE:LAD) Bolsa, Cadena de Opciones
La cadena de opciones muestra datos clave de las opciones de acciones de Lithia Motors a varios precios de ejercicio y fechas de vencimiento. Los operadores utilizan esta información para analizar posibles operaciones y evaluar el sentimiento del mercado para 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 Price192.5Mar 04, 2025
Change
00%
Bid170.6
Ask175.5
volume0
Intrest0
Strike
130
130
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest24
Last Price187.5Mar 04, 2025
Change
00%
Bid165.6
Ask170.5
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price182.5Mar 04, 2025
Change
00%
Bid160.6
Ask165.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price207Feb 25, 2025
Change
00%
Bid155.6
Ask160.5
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price202Feb 25, 2025
Change
00%
Bid150.7
Ask155.5
volume0
Intrest0
Strike
150
150
Last Price2.95Aug 05, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price158.4Mar 05, 2025
Change
00%
Bid145.7
Ask150.5
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price153.4Mar 05, 2025
Change
00%
Bid140.7
Ask145.5
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid135.7
Ask140.5
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.6
volume0
Intrest0
Last Price-
Change
-
Bid130.7
Ask135.5
volume0
Intrest0
Strike
170
170
Last Price4Jul 26, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price91.6Jul 26, 2024
Change
00%
Bid125.7
Ask130.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid120.6
Ask125.5
volume0
Intrest0
Strike
180
180
Last Price3.5Sep 12, 2024
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid115.7
Ask120.5
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price172.3Dec 27, 2024
Change
00%
Bid110.6
Ask115.5
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price167.4Dec 27, 2024
Change
00%
Bid105.7
Ask110.5
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.4
volume0
Intrest0
Last Price-
Change
-
Bid100.6
Ask105.5
volume0
Intrest0
Strike
200
200
Last Price3.5Sep 26, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest7
Last Price103.5Mar 05, 2025
Change
00%
Bid91.8
Ask95.2
volume0
Intrest1
Strike
210
210
Last Price3.84Oct 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price93.5Mar 05, 2025
Change
00%
Bid81.8
Ask85.2
volume0
Intrest2
Strike
220
220
Last Price4.4Oct 21, 2024
Change
00%
Bid-
Ask0.15
volume0
Intrest4
Last Price133.3Dec 27, 2024
Change
00%
Bid70.6
Ask75.5
volume0
Intrest0
Strike
230
230
Last Price5.5Oct 21, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Last Price95.7Oct 23, 2024
Change
00%
Bid61.9
Ask65.3
volume0
Intrest1
Strike
240
240
Last Price7Oct 21, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest1
Last Price-
Change
-
Bid52
Ask55.4
volume0
Intrest0
Strike
250
250
Last Price0.15Mar 17, 2025
Change
0.472.73%
Bid-
Ask0.25
volume10
Intrest4
Last Price79.2Oct 23, 2024
Change
00%
Bid42
Ask45.3
volume0
Intrest3
Strike
260
260
Last Price1Mar 13, 2025
Change
00%
Bid-
Ask1.45
volume0
Intrest7
Last Price37.3Sep 16, 2024
Change
00%
Bid32.3
Ask35.3
volume0
Intrest2
Strike
270
270
Last Price1.75Mar 13, 2025
Change
00%
Bid0.25
Ask0.75
volume0
Intrest98
Last Price86.39Feb 19, 2025
Change
00%
Bid21.8
Ask25.5
volume0
Intrest1
Strike
280
280
Last Price1.95Mar 05, 2025
Change
00%
Bid0.2
Ask1.7
volume0
Intrest120
Last Price13.5Mar 12, 2025
Change
00%
Bid12.2
Ask16.3
volume0
Intrest4
Strike
290
290
Last Price8.7Mar 11, 2025
Change
00%
Bid0.95
Ask2.15
volume0
Intrest14
Last Price7.8Mar 17, 2025
Change
3.95102.6%
Bid6
Ask9.7
volume6
Intrest49
Strike
300
300
Last Price16.3Mar 13, 2025
Change
00%
Bid2.85
Ask6.2
volume0
Intrest89
Last Price3Mar 17, 2025
Change
1.376.47%
Bid2.5
Ask3.7
volume10
Intrest4
Strike
310
310
Last Price11.4Mar 07, 2025
Change
00%
Bid8.3
Ask11.2
volume0
Intrest145
Last Price4.06Mar 07, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest2
Strike
320
320
Last Price23.15Mar 17, 2025
Change
12.55118.4%
Bid16
Ask19.9
volume2
Intrest30
Last Price1.19Mar 10, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest8
Strike
330
330
Last Price42.25Mar 11, 2025
Change
00%
Bid25.2
Ask29.5
volume0
Intrest4
Last Price0.75Mar 12, 2025
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Strike
340
340
Last Price43.35Mar 10, 2025
Change
00%
Bid35
Ask38.4
volume0
Intrest39
Last Price0.16Mar 17, 2025
Change
0.8584.16%
Bid0.05
Ask1.3
volume1
Intrest26
Strike
350
350
Last Price39.33Mar 05, 2025
Change
00%
Bid45
Ask48.3
volume0
Intrest5
Last Price2.07Mar 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest7
Strike
360
360
Last Price48.78Mar 05, 2025
Change
00%
Bid55
Ask58.3
volume0
Intrest15
Last Price3.4Feb 28, 2025
Change
00%
Bid-
Ask2
volume0
Intrest11
Strike
370
370
Last Price48.5Mar 04, 2025
Change
00%
Bid65
Ask68.3
volume0
Intrest4
Last Price0.93Mar 11, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest162
Strike
380
380
Last Price67Mar 05, 2025
Change
00%
Bid75
Ask79.9
volume0
Intrest0
Last Price3.66Feb 20, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest69
Strike
390
390
Last Price16.5Feb 12, 2025
Change
00%
Bid85
Ask89.9
volume0
Intrest0
Last Price6.55Feb 18, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest105
Strike
400
400
Last Price18.6Feb 12, 2025
Change
00%
Bid95
Ask99.9
volume0
Intrest0
Last Price7Feb 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest22
Strike
410
410
Last Price51.7Nov 06, 2024
Change
00%
Bid105
Ask109.9
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
420
420
Last Price-
Change
-
Bid115
Ask119.9
volume0
Intrest0
Last Price13Dec 16, 2024
Change
00%
Bid-
Ask2.15
volume0
Intrest21
Strike
430
430
Last Price-
Change
-
Bid125
Ask129.9
volume0
Intrest0
Last Price1.2Feb 21, 2025
Change
00%
Bid-
Ask1.5
volume0
Intrest190
Strike
440
440
Last Price-
Change
-
Bid135
Ask139.9
volume0
Intrest0
Last Price11.7Nov 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid145
Ask149.9
volume0
Intrest0
Last Price1.2Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid155
Ask159.9
volume0
Intrest0
Last Price2.7Dec 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
470
470
Last Price-
Change
-
Bid165
Ask169.9
volume0
Intrest0
Last Price2.1Dec 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid175
Ask179.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid185
Ask189.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid195
Ask199.9
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
520
520
Last Price207Mar 05, 2025
Change
00%
Bid215
Ask219.9
volume0
Intrest0
Last Price0.41Feb 04, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest0
Strike
540
540
Last Price227Mar 05, 2025
Change
00%
Bid235
Ask239.9
volume0
Intrest0