$382.50
11.353.06%
At close: -
$382.50
00.00%
After Hours: 4:00 PM EDT
Comments
Loading...
Lithia Motors (NYSE:LAD) Stock, Option Chain
Option chain shows key data for Lithia Motors's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Lithia Motors.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid255.7
Ask260.5
volume0
Intrest0
Strike
125
125
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid250.7
Ask255.5
volume0
Intrest0
Strike
130
130
Last Price0.57Jul 31, 2024
Change
00%
Bid-
Ask1.1
volume0
Intrest1
Last Price132.3Apr 22, 2024
Change
00%
Bid245.7
Ask250.5
volume0
Intrest1
Strike
135
135
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Last Price-
Change
-
Bid240.6
Ask245.5
volume0
Intrest0
Strike
140
140
Last Price-
Change
-
Bid-
Ask1.25
volume0
Intrest0
Last Price156.4Aug 01, 2024
Change
00%
Bid235.7
Ask240.5
volume0
Intrest1
Strike
145
145
Last Price2.8Apr 11, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest50
Last Price-
Change
-
Bid230.7
Ask235.5
volume0
Intrest0
Strike
150
150
Last Price3.5Apr 25, 2024
Change
00%
Bid-
Ask2.5
volume0
Intrest3
Last Price-
Change
-
Bid225.7
Ask230.5
volume0
Intrest0
Strike
155
155
Last Price-
Change
-
Bid-
Ask3.6
volume0
Intrest0
Last Price-
Change
-
Bid220.8
Ask225.5
volume0
Intrest0
Strike
160
160
Last Price4Feb 14, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest80
Last Price97Jul 26, 2024
Change
00%
Bid216
Ask220.5
volume0
Intrest1
Strike
165
165
Last Price3.8Apr 10, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Last Price-
Change
-
Bid210.7
Ask215.5
volume0
Intrest0
Strike
170
170
Last Price2Jul 29, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Last Price-
Change
-
Bid205.8
Ask210.5
volume0
Intrest0
Strike
175
175
Last Price0.05Nov 18, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest5
Last Price-
Change
-
Bid200.8
Ask205.5
volume0
Intrest0
Strike
180
180
Last Price1.3Oct 23, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest4
Last Price-
Change
-
Bid196.2
Ask200.5
volume0
Intrest0
Strike
185
185
Last Price2.63Jul 31, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest1
Last Price126.04Oct 23, 2024
Change
00%
Bid190.6
Ask195.5
volume0
Intrest0
Strike
190
190
Last Price4.8Jun 06, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest5
Last Price-
Change
-
Bid185.9
Ask190.5
volume0
Intrest0
Strike
195
195
Last Price1.9Aug 14, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest2
Last Price-
Change
-
Bid181.1
Ask185.5
volume0
Intrest0
Strike
200
200
Last Price2.87Aug 12, 2024
Change
00%
Bid-
Ask3.7
volume0
Intrest43
Last Price-
Change
-
Bid171.2
Ask175.5
volume0
Intrest0
Strike
210
210
Last Price3.99Aug 08, 2024
Change
00%
Bid-
Ask2.75
volume0
Intrest4
Last Price-
Change
-
Bid161.2
Ask166
volume0
Intrest0
Strike
220
220
Last Price2.2Sep 27, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest44
Last Price77.5Aug 01, 2024
Change
00%
Bid151.2
Ask156
volume0
Intrest1
Strike
230
230
Last Price0.05Nov 19, 2024
Change
00%
Bid-
Ask2
volume0
Intrest8
Last Price-
Change
-
Bid141.2
Ask146
volume0
Intrest0
Strike
240
240
Last Price2.8Oct 21, 2024
Change
00%
Bid-
Ask4.4
volume0
Intrest6
Last Price91.1Oct 28, 2024
Change
00%
Bid131.5
Ask136
volume0
Intrest762
Strike
250
250
Last Price0.69Nov 06, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest29
Last Price108.43Nov 15, 2024
Change
00%
Bid121.5
Ask126
volume0
Intrest6
Strike
260
260
Last Price2.75Oct 23, 2024
Change
00%
Bid-
Ask4.3
volume0
Intrest11
Last Price60.6Oct 23, 2024
Change
00%
Bid111.7
Ask116
volume0
Intrest20
Strike
270
270
Last Price0.94Nov 11, 2024
Change
00%
Bid-
Ask2.4
volume0
Intrest29
Last Price32.4Aug 28, 2024
Change
00%
Bid101.7
Ask106.5
volume0
Intrest61
Strike
280
280
Last Price1.04Nov 15, 2024
Change
00%
Bid-
Ask2.9
volume0
Intrest151
Last Price49.6Oct 28, 2024
Change
00%
Bid92.2
Ask96.5
volume0
Intrest36
Strike
290
290
Last Price3.9Nov 01, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest13
Last Price41.3Oct 24, 2024
Change
00%
Bid83.1
Ask87
volume0
Intrest5
Strike
300
300
Last Price1.01Nov 18, 2024
Change
00%
Bid0.05
Ask2.75
volume0
Intrest27
Last Price30.11Oct 23, 2024
Change
00%
Bid74.1
Ask77
volume0
Intrest10
Strike
310
310
Last Price2.14Nov 11, 2024
Change
00%
Bid0.65
Ask4.9
volume0
Intrest36
Last Price19.05Oct 16, 2024
Change
00%
Bid64.6
Ask67.5
volume0
Intrest19
Strike
320
320
Last Price6.79Nov 05, 2024
Change
00%
Bid0.95
Ask3.6
volume0
Intrest10
Last Price46.3Nov 15, 2024
Change
00%
Bid55.2
Ask58.5
volume0
Intrest98
Strike
330
330
Last Price3.3Nov 14, 2024
Change
00%
Bid1.3
Ask5
volume0
Intrest80
Last Price35Nov 15, 2024
Change
00%
Bid45.9
Ask49
volume0
Intrest23
Strike
340
340
Last Price5.16Nov 19, 2024
Change
00%
Bid1.3
Ask5.5
volume0
Intrest34
Last Price27.38Nov 15, 2024
Change
00%
Bid37.2
Ask40.5
volume0
Intrest78
Strike
350
350
Last Price7.3Nov 18, 2024
Change
00%
Bid3.3
Ask6.3
volume0
Intrest13
Last Price27.93Nov 21, 2024
Change
6.127.94%
Bid28.6
Ask32
volume1
Intrest178
Strike
360
360
Last Price12.8Nov 06, 2024
Change
00%
Bid4.8
Ask8
volume0
Intrest3
Last Price19.9Nov 21, 2024
Change
6.750.76%
Bid21.3
Ask24.5
volume3
Intrest61
Strike
370
370
Last Price12.3Nov 19, 2024
Change
00%
Bid7.1
Ask10.5
volume0
Intrest26
Last Price14.9Nov 21, 2024
Change
4.441.9%
Bid15.5
Ask18.4
volume50
Intrest281
Strike
380
380
Last Price16.4Nov 14, 2024
Change
00%
Bid10.6
Ask13.9
volume0
Intrest2
Last Price6.33Nov 19, 2024
Change
00%
Bid10.2
Ask13.6
volume0
Intrest223
Strike
390
390
Last Price-
Change
-
Bid15.4
Ask18.4
volume0
Intrest0
Last Price8Nov 21, 2024
Change
2.956.86%
Bid6.5
Ask10
volume10
Intrest18
Strike
400
400
Last Price-
Change
-
Bid21.6
Ask25
volume0
Intrest0
Last Price2.7Nov 20, 2024
Change
00%
Bid4.1
Ask7
volume0
Intrest5
Strike
410
410
Last Price-
Change
-
Bid28.8
Ask31.9
volume0
Intrest0
Last Price2Nov 19, 2024
Change
00%
Bid2.55
Ask5.2
volume0
Intrest57
Strike
420
420
Last Price-
Change
-
Bid37.2
Ask40.5
volume0
Intrest0
Last Price2.2Nov 21, 2024
Change
1.2120%
Bid1.05
Ask4.7
volume8
Intrest5
Strike
430
430
Last Price126.5Oct 03, 2024
Change
00%
Bid45.9
Ask49.4
volume0
Intrest0
Last Price0.3Sep 16, 2024
Change
00%
Bid-
Ask3.9
volume0
Intrest1
Strike
440
440
Last Price-
Change
-
Bid55.6
Ask59
volume0
Intrest0
Last Price1.5Nov 21, 2024
Change
0.159.09%
Bid-
Ask2.7
volume1
Intrest3
Strike
450
450
Last Price-
Change
-
Bid65.3
Ask68.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid75.4
Ask78.5
volume0
Intrest0
Last Price1.65Nov 11, 2024
Change
00%
Bid-
Ask3.4
volume0
Intrest1
Strike
470
470
Last Price166.5Oct 03, 2024
Change
00%
Bid85
Ask89.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask3.2
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid95
Ask99.9
volume0
Intrest0