ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.

LAD Lithia Motors Inc

293.35
0.00 (0.00%)
Pre Market
Last Updated: 05:16:05
Delayed by 15 minutes

Calls

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
195.0097.00100.5065.3098.750.000.00 %00-
200.0091.4095.5064.0093.450.000.00 %03-
210.0082.0085.6064.6083.800.000.00 %01-
220.0071.5075.5094.0073.500.000.00 %01-
230.0062.1065.7084.0063.900.000.00 %01-
240.0052.3055.7038.0054.000.000.00 %02-
250.0042.0046.1047.5044.050.000.00 %07-
260.0032.9036.5043.3134.700.000.00 %027-
270.0024.1027.4047.1825.750.000.00 %055-
280.0016.0019.6015.0017.800.000.00 %047-
290.0010.8011.7012.0011.250.908.11 %2722/27/2024
300.006.207.006.906.602.2046.81 %2442/27/2024
310.003.103.704.013.400.256.65 %1802/27/2024
320.001.351.952.401.650.000.00 %054-
330.000.651.051.000.850.2126.58 %12192/27/2024
340.000.250.600.750.4250.000.00 %013-
350.001.370.300.350.835-1.02-74.45 %2202/27/2024
360.000.740.200.740.470.000.00 %06-
370.001.300.151.300.7250.000.00 %01-
380.005.700.155.702.9250.000.00 %018-

Puts

StrikeBid PriceAsk PriceLast PriceMidpointChangeChange %VolumeOPEN INTLast Trade
195.001.001.501.001.250.000.00 %03-
200.008.701.508.705.100.000.00 %04-
210.000.051.550.310.800.000.00 %0182-
220.001.551.501.551.5250.000.00 %029-
230.006.601.506.604.050.000.00 %07-
240.000.052.400.911.2250.000.00 %099-
250.000.200.701.100.450.000.00 %057-
260.000.551.201.150.875-0.65-36.11 %11322/27/2024
270.001.402.301.901.85-2.45-56.32 %22752/27/2024
280.003.804.404.404.10-1.70-27.87 %19782/27/2024
290.007.307.908.087.60-3.22-28.50 %4302/27/2024
300.0012.3013.4013.5512.85-2.80-17.13 %2522/27/2024
310.0018.9021.5023.5020.200.000.00 %020-
320.0027.0029.8030.0028.400.000.00 %01-
330.0035.4038.9025.0037.150.000.00 %01-
340.0045.1048.5030.7046.800.000.00 %01-
350.0054.8058.4034.9056.600.000.00 %00-
360.0064.7068.7074.2066.700.000.00 %00-
370.0074.5078.500.0076.500.000.00 %00-
380.0084.5088.8098.0086.650.000.00 %00-

Your Recent History

Delayed Upgrade Clock