Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LITHIA MOTORS INC CL A (LAD) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LAD LITHIA MOTORS INC CL A   0.309 0.371 262.72 4.99
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAD 23.30 25.80 23.99 27.68 1 6  S   240 LAD 1.20 1.50 1.60 1.15 15 90  S  
LAD 15.10 18.50 13.70 19.56 0 24  S   250 LAD 2.85 3.30 3.12 2.87 1 117  S  
LAD 9.00 9.70 8.58 12.82 9 120  S   260 LAD 6.10 6.60 9.31 5.97 0 102  S  
LAD 4.40 5.10 4.70 7.73 3 444  S   270 LAD 11.50 12.10 12.12 10.73 1 37  S  
LAD 1.90 2.35 2.50 4.28 4 1202  S   280 LAD 18.40 20.40 24.30 17.11 0 277  S  
LAD 0.65 1.85 0.90 2.16 6 116  S   290 LAD 26.00 29.70 30.00 24.84 0 50  S  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAD 27.70 31.10 33.87 51.15 0 2  S   240 LAD 4.30 4.70 4.50 1.07 12 721  S  
LAD 20.50 21.90 14.30 43.22 0 117  S   250 LAD 6.90 7.30 7.10 2.01 3 152  S  
LAD 14.50 15.30 12.70 35.83 0 178  S   260 LAD 10.50 10.90 10.80 3.47 5 191  S  
LAD 9.80 10.40 9.50 29.10 0 65  S   270 LAD 15.60 16.10 15.10 5.60 1 54  S  
LAD 6.00 6.60 5.90 23.13 2 29  S   280 LAD 22.00 22.80 11.80 8.49 0 5  S  
LAD 3.50 4.10 3.70 17.98 4 199  S   290 LAD 29.30 31.40 14.70 12.21 0 1  S  
 
2024-09-20 - Calls 2024-09-20 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LAD 38.00 40.10 40.30 160.43 0 1  S   240 LAD 12.20 12.90 17.70 0.00 0 10  S  
LAD 31.60 34.50 26.10 156.17 0 4  S   250 LAD 15.90 16.30 16.10 0.00 12 11  S  
LAD 26.30 29.40 21.50 151.90 0 5  S   260 LAD 20.10 20.70 25.80 0.00 0 37  S  
LAD 22.10 23.00 17.50 147.64 0 4  S   270 LAD 25.00 25.80 33.20 0.00 0 27  S  
LAD 18.00 18.60 20.00 143.38 0 1  S   280 LAD 30.50 31.50 31.60 0.00 1 4  S  
LAD 13.90 14.80 16.30 139.12 0 22  S   290 LAD 36.80 39.40 0.00 0.01 0 0  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.