Lear Corporation (LEA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240920C00100000 | 2024-09-03 1:08PM EDT | 100.00 | 14.91 | 8.60 | 12.40 | 0.00 | - | 2 | 0 | 74.22% |
| LEA240920C00105000 | 2024-08-05 10:13AM EDT | 105.00 | 8.80 | 7.30 | 9.90 | 0.00 | - | - | 1 | 68.56% |
| LEA240920C00110000 | 2024-09-05 3:05PM EDT | 110.00 | 5.19 | 2.70 | 3.00 | 0.00 | - | 1 | 19 | 34.34% |
| LEA240920C00115000 | 2024-09-06 10:23AM EDT | 115.00 | 2.02 | 0.75 | 1.05 | -0.38 | -15.83% | 1 | 156 | 32.94% |
| LEA240920C00120000 | 2024-09-06 11:19AM EDT | 120.00 | 0.37 | 0.15 | 0.30 | -0.18 | -32.73% | 2 | 126 | 33.25% |
| LEA240920C00125000 | 2024-09-04 2:39PM EDT | 125.00 | 0.18 | 0.05 | 0.25 | 0.00 | - | 1 | 528 | 42.87% |
| LEA240920C00130000 | 2024-09-05 1:33PM EDT | 130.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 3 | 106 | 57.72% |
| LEA240920C00135000 | 2024-07-31 9:49AM EDT | 135.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 72.02% |
| LEA240920C00140000 | 2024-07-25 3:59PM EDT | 140.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 98.78% |
| LEA240920C00145000 | 2024-05-31 2:29PM EDT | 145.00 | 1.10 | 0.10 | 2.40 | 0.00 | - | 1 | 37 | 112.55% |
| LEA240920C00150000 | 2024-08-20 1:25PM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 93.55% |
| LEA240920C00155000 | 2024-08-23 3:10PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 69.53% |
| LEA240920C00160000 | 2024-08-29 10:20AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 75.00% |
| LEA240920C00165000 | 2024-05-08 10:34AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 117.09% |
| LEA240920C00170000 | 2024-07-22 12:38PM EDT | 170.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 122.46% |
| LEA240920C00175000 | 2024-03-18 1:37PM EDT | 175.00 | 2.15 | 0.60 | 0.75 | 0.00 | - | - | 1 | 143.46% |
| LEA240920C00200000 | 2024-04-30 10:02AM EDT | 200.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 157.81% |
| LEA240920C00210000 | 2024-08-06 1:50PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 101 | 121.09% |
Putsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240920P00090000 | 2024-08-13 10:53AM EDT | 90.00 | 0.40 | 0.00 | 0.20 | 0.00 | - | - | 2 | 55.27% |
| LEA240920P00095000 | 2024-08-26 12:45PM EDT | 95.00 | 0.10 | 0.00 | 1.30 | 0.00 | - | 1 | 2 | 64.21% |
| LEA240920P00100000 | 2024-09-05 11:55AM EDT | 100.00 | 0.20 | 0.25 | 0.40 | 0.00 | - | 1 | 24 | 41.11% |
| LEA240920P00105000 | 2024-09-03 12:06PM EDT | 105.00 | 0.32 | 0.75 | 1.00 | 0.00 | - | 1 | 85 | 35.99% |
| LEA240920P00110000 | 2024-09-06 3:20PM EDT | 110.00 | 2.12 | 2.30 | 2.65 | +1.00 | +89.29% | 2 | 319 | 33.74% |
| LEA240920P00115000 | 2024-09-03 11:49AM EDT | 115.00 | 2.75 | 4.20 | 6.40 | 0.00 | - | 1 | 106 | 42.09% |
| LEA240920P00120000 | 2024-08-29 1:51PM EDT | 120.00 | 4.60 | 7.80 | 11.90 | 0.00 | - | 1 | 445 | 67.07% |
| LEA240920P00125000 | 2024-08-27 12:31PM EDT | 125.00 | 9.30 | 12.70 | 16.90 | 0.00 | - | 9 | 58 | 82.81% |
| LEA240920P00130000 | 2024-07-18 12:01PM EDT | 130.00 | 7.85 | 16.10 | 19.40 | 0.00 | - | 3 | 22 | 0.00% |
| LEA240920P00135000 | 2024-04-23 3:45PM EDT | 135.00 | 9.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LEA240920P00140000 | 2024-06-03 11:32AM EDT | 140.00 | 15.66 | 23.10 | 27.00 | 0.00 | - | 40 | 0 | 0.00% |
| LEA240920P00145000 | 2024-04-05 12:05PM EDT | 145.00 | 11.80 | 18.80 | 20.10 | 0.00 | - | 1 | 9 | 0.00% |
© 2024 Yahoo. All rights reserved.