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

Option Chains For LAD 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   0.340 0.368 274.77 10.51
 
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 22.50 27.30 10.50 24.87 0 38  S   250 LAD 0.05 0.90 0.20 0.01 101 174  S  
LAD 13.80 16.30 16.10 15.04 15 57  S   260 LAD 0.40 0.70 0.43 0.18 1 115  S  
LAD 6.50 7.60 7.50 6.56 117 233  S   270 LAD 2.00 2.55 2.35 1.70 3 30  S  
LAD 1.85 2.30 2.25 1.68 17 295  S   280 LAD 6.80 8.60 7.80 6.81 2 277  S  
LAD 0.30 1.00 0.60 0.22 2 112  S   290 LAD 14.60 17.40 30.00 15.34 0 15  S  
LAD 0.00 0.30 0.20 0.01 3 275  S   300 LAD 23.50 26.80 33.60 25.14 0 0  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 26.70 29.70 18.30 40.23 0 1558  S   250 LAD 2.40 3.00 2.75 1.43 2 153  S  
LAD 19.00 21.90 23.40 32.17 2 192  S   260 LAD 4.50 5.10 4.90 2.81 63 189  S  
LAD 14.00 14.70 14.00 24.93 119 280  S   270 LAD 7.70 8.70 8.40 5.00 20 75  S  
LAD 8.80 9.50 9.44 18.68 25 186  S   280 LAD 12.60 13.60 13.10 8.19 18 5  S  
LAD 5.20 5.80 5.30 13.51 234 238  S   290 LAD 19.00 20.30 14.70 12.46 0 1  S  
LAD 2.75 3.50 1.60 9.43 0 94  S   300 LAD 26.50 29.20 45.00 17.82 0 8  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 37.00 41.10 27.10 146.30 0 4  S   250 LAD 9.70 10.60 16.10 0.00 0 19  S  
LAD 31.10 33.30 21.90 141.17 0 88  S   260 LAD 12.90 14.20 25.80 0.01 0 37  S  
LAD 25.70 28.20 19.00 136.03 0 5  S   270 LAD 17.00 18.20 16.60 0.01 2 27  S  
LAD 20.70 22.20 20.00 130.90 0 1  S   280 LAD 21.80 23.30 31.60 0.02 0 5  S  
LAD 16.30 17.80 17.60 125.78 9 22  S   290 LAD 27.40 29.10 0.00 0.03 0 0  S  
LAD 12.10 14.10 13.05 120.66 0 3  S   300 LAD 32.90 36.10 37.20 0.06 0 2  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.