Stocks Options

LAST PRICE
394.2700
TODAY'S CHANGE (%)
Trending Up3.4100 (0.8724%)

Bid / Lots
286.7300/ 1
Ask / Lots
406.4000/ 1
Open / Previous Close
395.4700 / 390.8600
Day Range
Low 393.1900
High 405.6750
52 Week Range
Low 243.0000
High 405.6750
Volume
872,083
above 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 37.554

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

Call Options (expires Friday December 20, 2024)
Put Options (expires Friday December 20, 2024)

Symbol	Bid	Ask	Last	Change	Volume	Open Interest	Strike Price	Symbol	Bid	Ask	Last	Change	Volume	Open Interest
LADIn the Money	$267.50In the Money	$272.40In 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	---Out of the Money	$2.45Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$262.50In the Money	$267.40In 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	---Out of the Money	$1.10Out of the Money	$0.57Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$257.60In the Money	$262.50In the Money	$132.30In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$135.00	LADOut of the Money	---Out 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	$252.60In the Money	$257.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$140.00	LADOut of the Money	---Out of the Money	$1.25Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$247.60In the Money	$252.50In the Money	$156.40In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$145.00	LADOut of the Money	---Out of the Money	$2.50Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	50Out of the Money
LADIn the Money	$242.70In the Money	$247.50In 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	---Out of the Money	$2.50Out of the Money	$3.50Out of the Money	$0.00Out of the Money	---Out of the Money	3Out of the Money
LADIn the Money	$237.70In the Money	$242.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$155.00	LADOut of the Money	---Out of the Money	$2.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money
LADIn the Money	$232.70In the Money	$237.50In 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	---Out of the Money	$4.80Out of the Money	$4.00Out of the Money	$0.00Out of the Money	---Out of the Money	80Out of the Money
LADIn the Money	$227.70In the Money	$232.50In the Money	$97.00In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$165.00	LADOut of the Money	---Out of the Money	$4.80Out of the Money	$3.80Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$222.70In the Money	$227.50In 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	---Out of the Money	$2.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$217.70In the Money	$222.50In 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	---Out of the Money	$2.50Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LADIn the Money	$212.60In the Money	$217.50In 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	---Out of the Money	$2.50Out of the Money	$1.30Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LADIn the Money	$207.70In the Money	$212.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$185.00	LADOut of the Money	---Out of the Money	$4.80Out of the Money	$2.63Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money
LADIn the Money	$202.70In the Money	$207.50In the Money	$126.04In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$190.00	LADOut of the Money	---Out of the Money	$2.50Out of the Money	$4.80Out of the Money	$0.00Out of the Money	---Out of the Money	5Out of the Money
LADIn the Money	$197.70In the Money	$202.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$195.00	LADOut of the Money	---Out of the Money	$2.50Out of the Money	$1.90Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LADIn the Money	$192.70In the Money	$197.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$200.00	LADOut of the Money	---Out of the Money	$4.80Out of the Money	$2.87Out of the Money	$0.00Out of the Money	---Out of the Money	43Out of the Money
LADIn the Money	$182.70In the Money	$187.50In 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	---Out of the Money	$2.50Out of the Money	$3.99Out of the Money	$0.00Out of the Money	---Out of the Money	4Out of the Money
LADIn the Money	$173.00In the Money	$177.70In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$220.00	LADOut of the Money	---Out of the Money	$1.55Out of the Money	$2.20Out of the Money	$0.00Out of the Money	---Out of the Money	44Out of the Money
LADIn the Money	$163.00In the Money	$167.90In the Money	$77.50In the Money	$0.00In the Money	---In the Money	1In the Money	Filter Table By Strike Price of$230.00	LADOut of the Money	---Out of the Money	$0.20Out of the Money	$0.05Out of the Money	$0.00Out of the Money	---Out of the Money	8Out of the Money
LADIn the Money	$153.00In the Money	$157.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money	Filter Table By Strike Price of$240.00	LADOut of the Money	---Out of the Money	$3.10Out of the Money	$2.80Out of the Money	$0.00Out of the Money	---Out of the Money	6Out of the Money
LADIn the Money	$143.00In the Money	$148.00In the Money	$91.10In the Money	$0.00In the Money	---In the Money	762In the Money	Filter Table By Strike Price of$250.00	LADOut of the Money	---Out of the Money	$0.15Out of the Money	$0.69Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LADIn the Money	$133.20In the Money	$138.00In the Money	$108.43In the Money	$0.00In the Money	---In the Money	6In the Money	Filter Table By Strike Price of$260.00	LADOut of the Money	---Out of the Money	$2.55Out of the Money	$2.75Out of the Money	$0.00Out of the Money	---Out of the Money	11Out of the Money
LADIn the Money	$123.20In the Money	$128.00In the Money	$60.60In the Money	$0.00In the Money	---In the Money	20In the Money	Filter Table By Strike Price of$270.00	LADOut of the Money	---Out of the Money	$2.60Out of the Money	$0.94Out of the Money	$0.00Out of the Money	---Out of the Money	29Out of the Money
LADIn the Money	$113.20In the Money	$118.00In the Money	$32.40In the Money	$0.00In the Money	---In the Money	61In the Money	Filter Table By Strike Price of$280.00	LADOut of the Money	---Out of the Money	$2.15Out of the Money	$1.04Out of the Money	$0.00Out of the Money	---Out of the Money	151Out of the Money
LADIn the Money	$103.20In the Money	$108.00In the Money	$49.60In the Money	$0.00In the Money	---In the Money	36In the Money	Filter Table By Strike Price of$290.00	LADOut of the Money	---Out of the Money	$4.80Out of the Money	$3.90Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LADIn the Money	$93.50In the Money	$98.50In the Money	$41.30In the Money	$0.00In the Money	---In the Money	5In the Money	Filter Table By Strike Price of$300.00	LADOut of the Money	---Out of the Money	$1.80Out of the Money	$0.85Out of the Money	$-0.16Out of the Money	2Out of the Money	27Out of the Money
LADIn the Money	$83.70In the Money	$88.50In the Money	$30.11In the Money	$0.00In the Money	---In the Money	10In the Money	Filter Table By Strike Price of$310.00	LADOut of the Money	$0.10Out of the Money	$4.90Out of the Money	$2.14Out of the Money	$0.00Out of the Money	---Out of the Money	36Out of the Money
LADIn the Money	$75.10In the Money	$78.50In the Money	$19.05In the Money	$0.00In the Money	---In the Money	19In the Money	Filter Table By Strike Price of$320.00	LADOut of the Money	---Out of the Money	$3.20Out of the Money	$6.79Out of the Money	$0.00Out of the Money	---Out of the Money	10Out of the Money
LADIn the Money	$65.60In the Money	$69.00In the Money	$46.30In the Money	$0.00In the Money	---In the Money	98In the Money	Filter Table By Strike Price of$330.00	LADOut of the Money	$0.45Out of the Money	$3.50Out of the Money	$1.10Out of the Money	$-2.20Out of the Money	2Out of the Money	80Out of the Money
LADIn the Money	$55.50In the Money	$59.50In the Money	$35.00In the Money	$0.00In the Money	---In the Money	23In the Money	Filter Table By Strike Price of$340.00	LADOut of the Money	---Out of the Money	$4.00Out of the Money	$5.16Out of the Money	$0.00Out of the Money	---Out of the Money	34Out of the Money
LADIn the Money	$46.70In the Money	$50.20In the Money	$55.40In the Money	$15.80In the Money	1In the Money	78In the Money	Filter Table By Strike Price of$350.00	LADOut of the Money	$0.05Out of the Money	$3.40Out of the Money	$7.30Out of the Money	$0.00Out of the Money	---Out of the Money	13Out of the Money
LADIn the Money	$37.50In the Money	$41.00In the Money	$30.80In the Money	$0.00In the Money	---In the Money	176In the Money	Filter Table By Strike Price of$360.00	LADOut of the Money	$0.50Out of the Money	$4.90Out of the Money	$3.00Out of the Money	$-9.80Out of the Money	1Out of the Money	3Out of the Money
LADIn the Money	$28.30In the Money	$32.10In the Money	$34.20In the Money	$14.30In the Money	1In the Money	60In the Money	Filter Table By Strike Price of$370.00	LADOut of the Money	$3.10Out of the Money	$7.00Out of the Money	$12.30Out of the Money	$0.00Out of the Money	---Out of the Money	26Out of the Money
LADIn the Money	$20.30In the Money	$24.90In the Money	$25.80In the Money	$7.60In the Money	82In the Money	259In the Money	Filter Table By Strike Price of$380.00	LADOut of the Money	$5.80Out of the Money	$9.00Out of the Money	$16.40Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money
LADUnderlying issue's last price	$13.50Underlying issue's last price	$18.20Underlying issue's last price	$14.90Underlying issue's last price	$1.90Underlying issue's last price	3Underlying issue's last price	225Underlying issue's last price	Filter Table By Strike Price of$390.00Underlying issue's last price	LADUnderlying issue's last price	$8.00Underlying issue's last price	$10.00Underlying issue's last price	$9.20Underlying issue's last price	$9.20Underlying issue's last price	1Underlying issue's last price	---Underlying issue's last price
LADOut of the Money	$9.40Out of the Money	$13.50Out of the Money	$9.80Out of the Money	$0.00Out of the Money	---Out of the Money	18Out of the Money	Filter Table By Strike Price of$400.00	LADIn the Money	$12.70In the Money	$17.30In the Money	$14.20In the Money	$14.20In the Money	30In the Money	---In the Money
LADOut of the Money	$4.50Out of the Money	$9.30Out of the Money	$7.30Out of the Money	$4.60Out of the Money	1Out of the Money	5Out of the Money	Filter Table By Strike Price of$410.00	LADIn the Money	$19.00In the Money	$23.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$3.20Out of the Money	$6.50Out of the Money	$2.00Out of the Money	$0.00Out of the Money	---Out of the Money	57Out of the Money	Filter Table By Strike Price of$420.00	LADIn the Money	$27.20In the Money	$29.80In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$1.00Out of the Money	$5.00Out of the Money	$2.30Out of the Money	$0.00Out of the Money	---Out of the Money	15Out of the Money	Filter Table By Strike Price of$430.00	LADIn the Money	$35.10In the Money	$38.50In the Money	$126.50In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	$0.65Out of the Money	$3.60Out of the Money	$2.50Out of the Money	$2.20Out of the Money	2Out of the Money	1Out of the Money	Filter Table By Strike Price of$440.00	LADIn the Money	$44.50In the Money	$47.50In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	---Out of the Money	$3.10Out of the Money	$1.50Out of the Money	$0.00Out of the Money	---Out of the Money	2Out of the Money	Filter Table By Strike Price of$450.00	LADIn the Money	$53.80In the Money	$56.90In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	---Out of the Money	$3.50Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$460.00	LADIn the Money	$63.20In the Money	$68.00In the Money	$0.00In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	---Out of the Money	$3.40Out of the Money	$1.65Out of the Money	$0.00Out of the Money	---Out of the Money	1Out of the Money	Filter Table By Strike Price of$470.00	LADIn the Money	$73.20In the Money	$78.00In the Money	$166.50In the Money	$0.00In the Money	---In the Money	---In the Money
LADOut of the Money	---Out of the Money	$3.30Out of the Money	$0.00Out of the Money	$0.00Out of the Money	---Out of the Money	---Out of the Money	Filter Table By Strike Price of$480.00	LADIn the Money	$83.10In the Money	$88.00In 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 December 20, 2024)

Put Options (expires Friday December 20, 2024)