$359.98
-0.31-0.09%
At close: -
$359.98
0.000500.00%
After Hours: Dec 20, 4:01 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
-
Bid149
Ask153.9
volume0
Intrest0
Strike
210
210
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid139
Ask143.9
volume0
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask2.55
volume0
Intrest0
Last Price-
Change
-
Bid129
Ask133.9
volume0
Intrest0
Strike
230
230
Last Price-
Change
-
Bid-
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid119
Ask123.9
volume0
Intrest0
Strike
240
240
Last Price-
Change
-
Bid-
Ask2.25
volume0
Intrest0
Last Price-
Change
-
Bid109
Ask113.9
volume0
Intrest0
Strike
250
250
Last Price-
Change
-
Bid-
Ask2.5
volume0
Intrest0
Last Price-
Change
-
Bid99.5
Ask104.2
volume0
Intrest0
Strike
260
260
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Last Price91.85Dec 19, 2024
Change
00%
Bid90.3
Ask93.6
volume0
Intrest1
Strike
270
270
Last Price-
Change
-
Bid-
Ask2.9
volume0
Intrest0
Last Price-
Change
-
Bid80.5
Ask83.8
volume0
Intrest0
Strike
280
280
Last Price0.83Dec 20, 2024
Change
-
Bid-
Ask1.85
volume1
Intrest0
Last Price-
Change
-
Bid70.8
Ask74
volume0
Intrest0
Strike
290
290
Last Price-
Change
-
Bid0.1
Ask2.6
volume0
Intrest0
Last Price-
Change
-
Bid61.4
Ask64.4
volume0
Intrest0
Strike
300
300
Last Price-
Change
-
Bid0.3
Ask3.2
volume0
Intrest0
Last Price-
Change
-
Bid52.1
Ask54.8
volume0
Intrest0
Strike
310
310
Last Price1.5Dec 19, 2024
Change
00%
Bid1.15
Ask4
volume0
Intrest1
Last Price-
Change
-
Bid42.7
Ask45.7
volume0
Intrest0
Strike
320
320
Last Price1.5Dec 11, 2024
Change
00%
Bid0.2
Ask3.5
volume0
Intrest2
Last Price32.09Dec 19, 2024
Change
00%
Bid34.4
Ask36.7
volume0
Intrest4
Strike
330
330
Last Price4Dec 19, 2024
Change
00%
Bid1
Ask5.2
volume0
Intrest1
Last Price43.95Dec 16, 2024
Change
00%
Bid25
Ask29
volume0
Intrest1
Strike
340
340
Last Price5.15Dec 20, 2024
Change
1.8526.43%
Bid3
Ask6.5
volume1
Intrest4
Last Price21.91Dec 20, 2024
Change
16.0942.34%
Bid17.8
Ask22.5
volume1
Intrest1
Strike
350
350
Last Price7.96Dec 20, 2024
Change
3.7287.74%
Bid6
Ask9.1
volume1
Intrest1
Last Price16.35Dec 20, 2024
Change
20.3355.43%
Bid11.5
Ask15.6
volume60
Intrest1
Strike
360
360
Last Price14.1Dec 19, 2024
Change
00%
Bid10
Ask14.2
volume0
Intrest5
Last Price9.9Dec 19, 2024
Change
00%
Bid8.9
Ask12
volume0
Intrest17
Strike
370
370
Last Price19.8Dec 19, 2024
Change
00%
Bid15.5
Ask19.3
volume0
Intrest2
Last Price6.55Dec 19, 2024
Change
00%
Bid5.5
Ask7.7
volume0
Intrest6
Strike
380
380
Last Price27Dec 19, 2024
Change
00%
Bid22.1
Ask26.6
volume0
Intrest7
Last Price5.58Dec 18, 2024
Change
00%
Bid1.1
Ask5.9
volume0
Intrest10
Strike
390
390
Last Price22.8Dec 18, 2024
Change
00%
Bid30.9
Ask34
volume0
Intrest9
Last Price4.48Dec 18, 2024
Change
00%
Bid0.1
Ask4.2
volume0
Intrest17
Strike
400
400
Last Price26.4Dec 13, 2024
Change
00%
Bid39.3
Ask42.4
volume0
Intrest1
Last Price5.8Dec 11, 2024
Change
00%
Bid-
Ask3.8
volume0
Intrest23
Strike
410
410
Last Price-
Change
-
Bid48.6
Ask52.5
volume0
Intrest0
Last Price5.6Dec 04, 2024
Change
00%
Bid-
Ask3.3
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid58.2
Ask61.4
volume0
Intrest0
Last Price2.91Dec 05, 2024
Change
00%
Bid0.15
Ask2.85
volume0
Intrest3
Strike
430
430
Last Price-
Change
-
Bid67.2
Ask72
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask3.1
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid77.2
Ask82
volume0
Intrest0
Last Price-
Change
-
Bid0.05
Ask2.5
volume0
Intrest0
Strike
450
450
Last Price-
Change
-
Bid87.2
Ask92
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.45
volume0
Intrest0
Strike
460
460
Last Price-
Change
-
Bid97.2
Ask102
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.4
volume0
Intrest0
Strike
470
470
Last Price-
Change
-
Bid107.1
Ask112
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
480
480
Last Price-
Change
-
Bid117.1
Ask122
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask4.8
volume0
Intrest0
Strike
490
490
Last Price-
Change
-
Bid127.1
Ask132
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.35
volume0
Intrest0
Strike
500
500
Last Price-
Change
-
Bid137.1
Ask142
volume0
Intrest0
Last Price0.5Nov 15, 2024
Change
00%
Bid-
Ask2.35
volume0
Intrest1
Strike
510
510
Last Price-
Change
-
Bid147.1
Ask152
volume0
Intrest0
Last Price0.1Dec 17, 2024
Change
00%
Bid0.05
Ask0.15
volume0
Intrest20
Strike
520
520
Last Price-
Change
-
Bid157.2
Ask162
volume0
Intrest0