$295.51
9.923.47%
al cierre: -
$295.51
0.000.00%
After hour: Mar 14, 4:12 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%
Bid163
Ask167.9
volume0
Intrest0
Strike
130
130
Last Price0.1Nov 22, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest24
Last Price187.5Mar 04, 2025
Change
00%
Bid158
Ask163
volume0
Intrest0
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price182.5Mar 04, 2025
Change
00%
Bid153
Ask158
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price207Feb 25, 2025
Change
00%
Bid148
Ask153
volume0
Intrest0
Strike
145
145
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price202Feb 25, 2025
Change
00%
Bid143
Ask148
volume0
Intrest0
Strike
150
150
Last Price2.95Aug 05, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price158.4Mar 05, 2025
Change
00%
Bid138
Ask142.9
volume0
Intrest1
Strike
155
155
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price153.4Mar 05, 2025
Change
00%
Bid133
Ask137.9
volume0
Intrest1
Strike
160
160
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid128
Ask132.9
volume0
Intrest0
Strike
165
165
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid123
Ask127.9
volume0
Intrest0
Strike
170
170
Last Price4Jul 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price91.6Jul 26, 2024
Change
00%
Bid118
Ask122.9
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid113.1
Ask118
volume0
Intrest0
Strike
180
180
Last Price3.5Sep 12, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price-
Change
-
Bid108
Ask112.9
volume0
Intrest0
Strike
185
185
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price172.3Dec 27, 2024
Change
00%
Bid103
Ask107.9
volume0
Intrest0
Strike
190
190
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price167.4Dec 27, 2024
Change
00%
Bid98
Ask102.9
volume0
Intrest0
Strike
195
195
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price-
Change
-
Bid93
Ask97.9
volume0
Intrest0
Strike
200
200
Last Price3.5Sep 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Last Price103.5Mar 05, 2025
Change
00%
Bid83.1
Ask88
volume0
Intrest1
Strike
210
210
Last Price3.84Oct 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Last Price93.5Mar 05, 2025
Change
00%
Bid73.1
Ask78
volume0
Intrest2
Strike
220
220
Last Price4.4Oct 21, 2024
Change
00%
Bid-
Ask1.4
volume0
Intrest4
Last Price133.3Dec 27, 2024
Change
00%
Bid63.5
Ask68.4
volume0
Intrest0
Strike
230
230
Last Price5.5Oct 21, 2024
Change
00%
Bid-
Ask4.2
volume0
Intrest1
Last Price95.7Oct 23, 2024
Change
00%
Bid54
Ask57.4
volume0
Intrest1
Strike
240
240
Last Price7Oct 21, 2024
Change
00%
Bid-
Ask1.5
volume0
Intrest1
Last Price-
Change
-
Bid44.1
Ask47.5
volume0
Intrest0
Strike
250
250
Last Price0.55Mar 07, 2025
Change
00%
Bid-
Ask1.85
volume0
Intrest4
Last Price79.2Oct 23, 2024
Change
00%
Bid34.4
Ask37.7
volume0
Intrest3
Strike
260
260
Last Price1Mar 13, 2025
Change
00%
Bid-
Ask1.9
volume0
Intrest7
Last Price37.3Sep 16, 2024
Change
00%
Bid24.9
Ask27.9
volume0
Intrest2
Strike
270
270
Last Price1.75Mar 13, 2025
Change
00%
Bid0.75
Ask1.7
volume0
Intrest98
Last Price86.39Feb 19, 2025
Change
00%
Bid16.4
Ask18.8
volume0
Intrest1
Strike
280
280
Last Price1.95Mar 05, 2025
Change
00%
Bid1.65
Ask2.55
volume0
Intrest120
Last Price13.5Mar 12, 2025
Change
00%
Bid9.5
Ask10.8
volume0
Intrest4
Strike
290
290
Last Price8.7Mar 11, 2025
Change
00%
Bid4
Ask5.4
volume0
Intrest14
Last Price3.85Mar 13, 2025
Change
00%
Bid4.1
Ask5.5
volume0
Intrest49
Strike
300
300
Last Price16.3Mar 13, 2025
Change
00%
Bid8.6
Ask11.4
volume0
Intrest89
Last Price1.7Mar 14, 2025
Change
0.042.41%
Bid1.45
Ask2.5
volume1
Intrest4
Strike
310
310
Last Price11.4Mar 07, 2025
Change
00%
Bid15.4
Ask17.6
volume0
Intrest145
Last Price4.06Mar 07, 2025
Change
00%
Bid0.05
Ask2.15
volume0
Intrest2
Strike
320
320
Last Price10.6Mar 06, 2025
Change
00%
Bid23.3
Ask26.9
volume0
Intrest30
Last Price1.19Mar 10, 2025
Change
00%
Bid-
Ask2.35
volume0
Intrest8
Strike
330
330
Last Price42.25Mar 11, 2025
Change
00%
Bid33.3
Ask36.3
volume0
Intrest4
Last Price0.75Mar 12, 2025
Change
00%
Bid-
Ask2.2
volume0
Intrest4
Strike
340
340
Last Price43.35Mar 10, 2025
Change
00%
Bid43
Ask46.4
volume0
Intrest39
Last Price1.01Mar 11, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest26
Strike
350
350
Last Price39.33Mar 05, 2025
Change
00%
Bid53
Ask56.3
volume0
Intrest5
Last Price2.07Mar 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest7
Strike
360
360
Last Price48.78Mar 05, 2025
Change
00%
Bid62.2
Ask67
volume0
Intrest15
Last Price3.4Feb 28, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest11
Strike
370
370
Last Price48.5Mar 04, 2025
Change
00%
Bid72
Ask77
volume0
Intrest4
Last Price0.93Mar 11, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest162
Strike
380
380
Last Price67Mar 05, 2025
Change
00%
Bid82.2
Ask86.9
volume0
Intrest0
Last Price3.66Feb 20, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest69
Strike
390
390
Last Price16.5Feb 12, 2025
Change
00%
Bid92.2
Ask97
volume0
Intrest0
Last Price6.55Feb 18, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest105
Strike
400
400
Last Price18.6Feb 12, 2025
Change
00%
Bid102.2
Ask107
volume0
Intrest0
Last Price7Feb 13, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest22
Strike
410
410
Last Price51.7Nov 06, 2024
Change
00%
Bid112.2
Ask117
volume0
Intrest0
Last Price0.05Mar 13, 2025
Change
00%
Bid-
Ask0.05
volume0
Intrest49
Strike
420
420
Last Price-
Change
-
Bid122.2
Ask127
volume0
Intrest0
Last Price13Dec 16, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest21
Strike
430
430
Last Price-
Change
-
Bid132.2
Ask137
volume0
Intrest0
Last Price1.2Feb 21, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest190
Strike
440
440
Last Price-
Change
-
Bid142.2
Ask147
volume0
Intrest0
Last Price11.7Nov 26, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest10
Strike
450
450
Last Price-
Change
-
Bid152.2
Ask157
volume0
Intrest0
Last Price1.2Jan 29, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
460
460
Last Price-
Change
-
Bid162.2
Ask167
volume0
Intrest0
Last Price2.7Dec 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest33
Strike
470
470
Last Price-
Change
-
Bid172.2
Ask177
volume0
Intrest0
Last Price2.1Dec 20, 2024
Change
00%
Bid-
Ask1.35
volume0
Intrest1
Strike
480
480
Last Price-
Change
-
Bid182.2
Ask187
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid192.2
Ask197
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid202.2
Ask207
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Strike
520
520
Last Price207Mar 05, 2025
Change
00%
Bid222.2
Ask227
volume0
Intrest0
Last Price0.41Feb 04, 2025
Change
00%
Bid-
Ask1.35
volume0
Intrest0
Strike
540
540
Last Price227Mar 05, 2025
Change
00%
Bid242.2
Ask247
volume0
Intrest0