New Zealand markets open in 5 hours 15 minutes

Lear Corporation (LEA)

NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
104.41-5.76 (-5.23%)
As of 12:45PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEA240920C001000002024-09-10 10:16AM EDT100.005.405.105.60-9.51-63.78%1040.58%
LEA240920C001050002024-08-05 10:13AM EDT105.008.807.309.900.00--1122.85%
LEA240920C001100002024-09-05 3:05PM EDT110.005.190.500.750.00-11935.86%
LEA240920C001150002024-09-09 3:52PM EDT115.000.230.150.20-0.57-71.25%115836.82%
LEA240920C001200002024-09-09 10:13AM EDT120.000.250.000.550.00-512652.25%
LEA240920C001250002024-09-04 2:39PM EDT125.000.180.000.750.00-152868.07%
LEA240920C001300002024-09-05 1:33PM EDT130.000.100.001.150.00-310687.01%
LEA240920C001350002024-07-31 9:49AM EDT135.001.400.001.000.00-12894.97%
LEA240920C001400002024-07-25 3:59PM EDT140.000.900.002.200.00-321126.07%
LEA240920C001450002024-05-31 2:29PM EDT145.001.100.102.400.00-137141.06%
LEA240920C001500002024-08-20 1:25PM EDT150.000.380.000.750.00-1108116.89%
LEA240920C001550002024-08-23 3:10PM EDT155.000.030.000.050.00-1011086.72%
LEA240920C001600002024-08-29 10:20AM EDT160.000.030.000.050.00-108792.19%
LEA240920C001650002024-05-08 10:34AM EDT165.000.400.050.750.00-317142.19%
LEA240920C001700002024-07-22 12:38PM EDT170.000.710.000.750.00-101147.75%
LEA240920C001750002024-03-18 1:37PM EDT175.002.150.600.750.00--1171.68%
LEA240920C002000002024-04-30 10:02AM EDT200.000.190.000.750.00-12185.74%
LEA240920C002100002024-08-06 1:50PM EDT210.000.050.000.050.00-101101142.19%
Putsfor20 September 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LEA240920P000900002024-08-13 10:53AM EDT90.000.400.050.150.00--250.00%
LEA240920P000950002024-08-26 12:45PM EDT95.000.100.250.400.00-1244.14%
LEA240920P001000002024-09-09 3:55PM EDT100.000.250.901.100.00-143839.06%
LEA240920P001050002024-09-10 11:21AM EDT105.002.152.703.20+1.45+207.14%588439.94%
LEA240920P001100002024-09-10 11:46AM EDT110.005.105.907.40+2.80+121.74%1932253.91%
LEA240920P001150002024-09-03 11:49AM EDT115.002.758.8011.800.00-110662.43%
LEA240920P001200002024-09-10 9:56AM EDT120.0014.0514.7017.30+9.45+205.43%243957.32%
LEA240920P001250002024-08-27 12:31PM EDT125.009.3019.0022.100.00-9199.44%
LEA240920P001300002024-07-18 12:01PM EDT130.007.8516.1019.400.00-3220.00%
LEA240920P001350002024-04-23 3:45PM EDT135.009.200.000.000.00-500.00%
LEA240920P001400002024-06-03 11:32AM EDT140.0015.6623.1027.000.00-4000.00%
LEA240920P001450002024-04-05 12:05PM EDT145.0011.8018.8020.100.00-190.00%