$296.50
2.730.93%
At close: -
$296.50
0.000.00%
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 Price132May 01, 2025
Change
00%
Bid134.5
Ask138.5
volume0
Intrest0
Strike
160
160
Last Price2Apr 09, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid129.4
Ask133.5
volume0
Intrest0
Strike
165
165
Last Price2.25Apr 09, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid124.4
Ask128.5
volume0
Intrest0
Strike
170
170
Last Price2.5Apr 09, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest1
Last Price-
Change
-
Bid119.4
Ask123.5
volume0
Intrest0
Strike
175
175
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid114.7
Ask118.5
volume0
Intrest0
Strike
180
180
Last Price-
Change
-
Bid-
Ask0.3
volume0
Intrest0
Last Price-
Change
-
Bid109.7
Ask113.5
volume0
Intrest0
Strike
185
185
Last Price0.15Apr 23, 2025
Change
00%
Bid-
Ask0.1
volume0
Intrest102
Last Price-
Change
-
Bid104.7
Ask108.5
volume0
Intrest0
Strike
190
190
Last Price3Apr 04, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price110Mar 27, 2025
Change
00%
Bid99.5
Ask103.4
volume0
Intrest0
Strike
195
195
Last Price2.65Apr 10, 2025
Change
00%
Bid-
Ask0.5
volume0
Intrest1
Last Price-
Change
-
Bid94.5
Ask98.5
volume0
Intrest0
Strike
200
200
Last Price2.95Apr 10, 2025
Change
00%
Bid-
Ask0.35
volume0
Intrest1
Last Price-
Change
-
Bid84.7
Ask88.5
volume0
Intrest0
Strike
210
210
Last Price3.6Apr 10, 2025
Change
00%
Bid-
Ask0.4
volume0
Intrest1
Last Price-
Change
-
Bid74.6
Ask78.4
volume0
Intrest0
Strike
220
220
Last Price0.55Apr 23, 2025
Change
00%
Bid-
Ask0.45
volume0
Intrest6
Last Price-
Change
-
Bid64.9
Ask68.7
volume0
Intrest0
Strike
230
230
Last Price0.4Apr 29, 2025
Change
00%
Bid0.05
Ask0.75
volume0
Intrest26
Last Price53.5Apr 07, 2025
Change
00%
Bid55
Ask59
volume0
Intrest1
Strike
240
240
Last Price0.9Apr 28, 2025
Change
00%
Bid0.1
Ask2.45
volume0
Intrest16
Last Price45.5Apr 07, 2025
Change
00%
Bid45.3
Ask49
volume0
Intrest1
Strike
250
250
Last Price4.2Apr 23, 2025
Change
00%
Bid0.2
Ask1.95
volume0
Intrest43
Last Price36.32Apr 16, 2025
Change
00%
Bid35.9
Ask39.5
volume0
Intrest1
Strike
260
260
Last Price6.86Apr 23, 2025
Change
00%
Bid0.8
Ask3.8
volume0
Intrest22
Last Price34.8Apr 07, 2025
Change
00%
Bid27.1
Ask30
volume0
Intrest2
Strike
270
270
Last Price3.3May 01, 2025
Change
00%
Bid0.85
Ask3.1
volume0
Intrest3
Last Price17.2Apr 29, 2025
Change
00%
Bid18.4
Ask21.3
volume0
Intrest4
Strike
280
280
Last Price3.32May 02, 2025
Change
1.9336.76%
Bid3.2
Ask4.2
volume1
Intrest5
Last Price14.32May 02, 2025
Change
2.9225.61%
Bid10.8
Ask13.4
volume1
Intrest16
Strike
290
290
Last Price6.6May 01, 2025
Change
00%
Bid4.8
Ask7.3
volume0
Intrest13
Last Price8.2May 02, 2025
Change
1.828.12%
Bid5.5
Ask7.6
volume14
Intrest22
Strike
300
300
Last Price16.3Apr 29, 2025
Change
00%
Bid9.9
Ask12.2
volume0
Intrest6
Last Price3.6May 02, 2025
Change
0.010.28%
Bid2.45
Ask4
volume1
Intrest6
Strike
310
310
Last Price23.8Apr 22, 2025
Change
00%
Bid16.5
Ask18.4
volume0
Intrest1
Last Price1.7May 01, 2025
Change
00%
Bid1.1
Ask2.05
volume0
Intrest26
Strike
320
320
Last Price45.18Apr 07, 2025
Change
00%
Bid23.7
Ask26.7
volume0
Intrest1
Last Price1.15Apr 24, 2025
Change
00%
Bid0.45
Ask1.3
volume0
Intrest29
Strike
330
330
Last Price44.48Apr 23, 2025
Change
00%
Bid32.3
Ask36.3
volume0
Intrest1
Last Price6.4Apr 10, 2025
Change
00%
Bid-
Ask1.95
volume0
Intrest3
Strike
340
340
Last Price-
Change
-
Bid42
Ask45.9
volume0
Intrest0
Last Price0.4Apr 28, 2025
Change
00%
Bid-
Ask2.3
volume0
Intrest115
Strike
350
350
Last Price52.1Apr 23, 2025
Change
00%
Bid51.8
Ask55.7
volume0
Intrest1
Last Price1.15Apr 23, 2025
Change
00%
Bid-
Ask0.65
volume0
Intrest3
Strike
360
360
Last Price-
Change
-
Bid61.7
Ask65.9
volume0
Intrest0
Last Price0.88Apr 22, 2025
Change
00%
Bid-
Ask2.15
volume0
Intrest1
Strike
370
370
Last Price85.5Apr 10, 2025
Change
00%
Bid71.7
Ask75.8
volume0
Intrest0
Last Price1.08Apr 11, 2025
Change
00%
Bid-
Ask1.7
volume0
Intrest3
Strike
380
380
Last Price-
Change
-
Bid81.8
Ask85.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
390
390
Last Price93.6Apr 09, 2025
Change
00%
Bid91.8
Ask95.8
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Strike
400
400
Last Price111Apr 10, 2025
Change
00%
Bid101.9
Ask105.6
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.55
volume0
Intrest0
Strike
410
410
Last Price112.8Apr 09, 2025
Change
00%
Bid111.6
Ask115.7
volume0
Intrest0
Last Price1.4Mar 25, 2025
Change
00%
Bid-
Ask1.55
volume0
Intrest2
Strike
420
420
Last Price-
Change
-
Bid121.6
Ask125.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.5
volume0
Intrest0
Strike
430
430
Last Price-
Change
-
Bid131.6
Ask135.7
volume0
Intrest0
Last Price0.14Apr 16, 2025
Change
00%
Bid-
Ask0.2
volume0
Intrest0
Strike
440
440
Last Price-
Change
-
Bid141.6
Ask145.5
volume0
Intrest0
