Stocks Options

LAST PRICE
263.5000
TODAY'S CHANGE (%)
Trending Up1.1900 (0.4537%)

Bid / Lots
249.8500/ 1
Ask / Lots
280.0000/ 1
Open / Previous Close
261.8300 / 262.3100
Day Range
Low 260.4866
High 267.4400
52 Week Range
Low 207.0800
High 331.9600
Volume
271,827
below average

Search Criteria

Click on magnifying glass icon to search

Search Criteria - - - Stocks (0)
Company	Country	Symbol

Research and trade options using real-time option chain quotes delivered directly from the Canadian and U.S. option exchanges. Our Analytics feature lets you conduct more detailed analysis. For example, you can get nominal Greek calculations for an option, to measure theoretical change in the option's value based on sensitivity to key risks (includes delta, gamma, theta, vega and rho).

Open a New Account, or Login if you're a client.

Expiry Type
Chain Type
Option Range

Analytics

Volatility
Stock Price
Days to Expiration
Interest Rates

*20 day historical volatility of 37.108

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Call Options (expires Friday May 17, 2024)
Put Options (expires Friday May 17, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LADIn the Money	$141.30In the Money	$146.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$120.00	LADOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LADIn the Money	$136.30In the Money	$141.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$125.00	LADOut of the Money	$0.00Out of the Money	$1.15Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$131.30In the Money	$136.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$130.00	LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$126.30In the Money	$131.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$135.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$121.30In the Money	$126.00In the Money	$162.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$116.20In the Money	$120.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$145.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$6.90Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$111.20In the Money	$116.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$150.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$8.70Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$106.30In the Money	$111.00In the Money	$162.70In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$101.30In the Money	$105.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$160.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$4.10Out of the Money	$0.00Out of the Money	---Out of the Money	243Out of the Money
LADIn the Money	$96.40In the Money	$100.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$165.00	LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
LADIn the Money	$91.60In the Money	$95.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$170.00	LADOut of the Money	$0.00Out of the Money	$1.20Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$87.00In the Money	$90.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$175.00	LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.95Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$82.10In the Money	$85.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$180.00	LADOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$6.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LADIn the Money	$76.20In the Money	$80.80In the Money	$63.60In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LADOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$7.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LADIn the Money	$71.30In the Money	$75.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	LADOut of the Money	$0.00Out of the Money	$1.25Out of the Money	$1.10Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LADIn the Money	$66.30In the Money	$70.90In the Money	$127.90In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	LADOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.50Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
LADIn the Money	$61.50In the Money	$65.90In the Money	$55.80In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$200.00	LADOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$5.80Out of the Money	$0.00Out of the Money	---Out of the Money	31Out of the Money
LADIn the Money	$52.20In the Money	$55.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$210.00	LADOut of the Money	$0.00Out of the Money	$0.30Out of the Money	$0.85Out of the Money	$0.00Out of the Money	---Out of the Money	23Out of the Money
LADIn the Money	$41.70In the Money	$45.80In the Money	$40.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$220.00	LADOut of the Money	$0.10Out of the Money	$0.55Out of the Money	$0.40Out of the Money	$0.00Out of the Money	---Out of the Money	125Out of the Money
LADIn the Money	$31.70In the Money	$35.90In the Money	$33.14In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	LADOut of the Money	$0.10Out of the Money	$0.65Out of the Money	$0.65Out of the Money	$0.00Out of the Money	---Out of the Money	157Out of the Money
LADIn the Money	$22.50In the Money	$25.80In the Money	$23.99In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$240.00	LADOut of the Money	$0.15Out of the Money	$0.65Out of the Money	$0.45Out of the Money	$-0.15Out of the Money	28Out of the Money	94Out of the Money
LADIn the Money	$12.60In the Money	$16.60In the Money	$10.50In the Money	$0.00In the Money	---In the Money	38In the Money	Filter Table By Strike Price of$250.00	LADOut of the Money	$1.15Out of the Money	$1.60Out of the Money	$1.30Out of the Money	$-0.65Out of the Money	83Out of the Money	115Out of the Money
LADUnderlying issue's last price	$7.10Underlying issue's last price	$7.80Underlying issue's last price	$7.40Underlying issue's last price	$2.90Underlying issue's last price	16Underlying issue's last price	60Underlying issue's last price	Filter Table By Strike Price of$260.00Underlying issue's last price	LADUnderlying issue's last price	$3.50Underlying issue's last price	$4.50Underlying issue's last price	$3.25Underlying issue's last price	$-3.85Underlying issue's last price	9Underlying issue's last price	122Underlying issue's last price
LADOut of the Money	$2.65Out of the Money	$3.40Out of the Money	$3.60Out of the Money	$2.27Out of the Money	83Out of the Money	123Out of the Money	Filter Table By Strike Price of$270.00	LADIn the Money	$9.20In the Money	$10.00In the Money	$8.30In the Money	$-4.44In the Money	15In the Money	38In the Money
LADOut of the Money	$0.90Out of the Money	$1.25Out of the Money	$1.15Out of the Money	$0.70Out of the Money	12Out of the Money	288Out of the Money	Filter Table By Strike Price of$280.00	LADIn the Money	$16.30In the Money	$19.30In the Money	$18.60In the Money	$0.00In the Money	---In the Money	277In the Money
LADOut of the Money	$0.20Out of the Money	$1.30Out of the Money	$0.45Out of the Money	$-0.45Out of the Money	5Out of the Money	112Out of the Money	Filter Table By Strike Price of$290.00	LADIn the Money	$24.90In the Money	$28.90In the Money	$30.00In the Money	$0.00In the Money	---In the Money	50In the Money
LADOut of the Money	$0.00Out of the Money	$0.45Out of the Money	$0.25Out of the Money	$0.00Out of the Money	---Out of the Money	275Out of the Money	Filter Table By Strike Price of$300.00	LADIn the Money	$34.50In the Money	$38.30In the Money	$33.60In the Money	$0.00In the Money	---In the Money	4In the Money
LADOut of the Money	$0.00Out of the Money	$0.25Out of the Money	$0.79Out of the Money	$0.00Out of the Money	---Out of the Money	96Out of the Money	Filter Table By Strike Price of$310.00	LADIn the Money	$44.50In the Money	$48.70In the Money	$45.70In the Money	$0.00In the Money	---In the Money	3In the Money
LADOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$0.72Out of the Money	$0.00Out of the Money	---Out of the Money	88Out of the Money	Filter Table By Strike Price of$320.00	LADIn the Money	$54.50In the Money	$58.80In the Money	$69.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$3.24Out of the Money	$0.00Out of the Money	---Out of the Money	124Out of the Money	Filter Table By Strike Price of$330.00	LADIn the Money	$64.50In the Money	$69.00In the Money	$31.90In the Money	$0.00In the Money	---In the Money	1In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$6.70Out of the Money	$0.00Out of the Money	---Out of the Money	30Out of the Money	Filter Table By Strike Price of$340.00	LADIn the Money	$74.50In the Money	$79.00In the Money	$42.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$3.88Out of the Money	$0.00Out of the Money	---Out of the Money	54Out of the Money	Filter Table By Strike Price of$350.00	LADIn the Money	$84.50In the Money	$88.40In the Money	$84.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.75Out of the Money	$3.44Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money	Filter Table By Strike Price of$360.00	LADIn the Money	$94.50In the Money	$98.40In the Money	$60.70In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.16Out of the Money	$0.00Out of the Money	---Out of the Money	37Out of the Money	Filter Table By Strike Price of$370.00	LADIn the Money	$104.50In the Money	$108.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	35Out of the Money	Filter Table By Strike Price of$380.00	LADIn the Money	$114.50In the Money	$119.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.35Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$390.00	LADIn the Money	$124.50In the Money	$128.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$1.15Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money	Filter Table By Strike Price of$400.00	LADIn the Money	$134.50In the Money	$138.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	9Out of the Money	Filter Table By Strike Price of$410.00	LADIn the Money	$144.50In the Money	$148.40In the Money	$111.50In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$3.70Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$420.00	LADIn the Money	$154.50In the Money	$158.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$16.20Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$430.00	LADIn the Money	$164.50In the Money	$168.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$8.20Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$440.00	LADIn the Money	$174.40In the Money	$178.40In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.10Out of the Money	$0.00Out of the Money	---Out of the Money	17Out of the Money	Filter Table By Strike Price of$450.00	LADIn the Money	$184.40In the Money	$188.70In the Money	$147.50In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$6.00Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money	Filter Table By Strike Price of$460.00	LADIn the Money	$194.10In the Money	$199.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$1.50Out of the Money	$0.35Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money	Filter Table By Strike Price of$470.00	LADIn the Money	$204.10In the Money	$209.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	14Out of the Money	Filter Table By Strike Price of$480.00	LADIn the Money	$214.10In the Money	$219.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.00Out of the Money	$0.05Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money	Filter Table By Strike Price of$490.00	LADIn the Money	$224.10In the Money	$228.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money

Lithia Motors Inc
NYSE:LADUnited States

Search Criteria

Analytics

MOST ACTIVE OPTION CONTRACTS (based on today's highest volume)

Option Chain

Call Options (expires Friday May 17, 2024)

Put Options (expires Friday May 17, 2024)