Lear Corporation (LEA)
NYSE - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:45PM EDT. Market open.
Callsfor20 September 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240920C00100000 | 2024-09-10 10:16AM EDT | 100.00 | 5.40 | 5.10 | 5.60 | -9.51 | -63.78% | 1 | 0 | 40.58% |
| LEA240920C00105000 | 2024-08-05 10:13AM EDT | 105.00 | 8.80 | 7.30 | 9.90 | 0.00 | - | - | 1 | 122.85% |
| LEA240920C00110000 | 2024-09-05 3:05PM EDT | 110.00 | 5.19 | 0.50 | 0.75 | 0.00 | - | 1 | 19 | 35.86% |
| LEA240920C00115000 | 2024-09-09 3:52PM EDT | 115.00 | 0.23 | 0.15 | 0.20 | -0.57 | -71.25% | 1 | 158 | 36.82% |
| LEA240920C00120000 | 2024-09-09 10:13AM EDT | 120.00 | 0.25 | 0.00 | 0.55 | 0.00 | - | 5 | 126 | 52.25% |
| LEA240920C00125000 | 2024-09-04 2:39PM EDT | 125.00 | 0.18 | 0.00 | 0.75 | 0.00 | - | 1 | 528 | 68.07% |
| LEA240920C00130000 | 2024-09-05 1:33PM EDT | 130.00 | 0.10 | 0.00 | 1.15 | 0.00 | - | 3 | 106 | 87.01% |
| LEA240920C00135000 | 2024-07-31 9:49AM EDT | 135.00 | 1.40 | 0.00 | 1.00 | 0.00 | - | 1 | 28 | 94.97% |
| LEA240920C00140000 | 2024-07-25 3:59PM EDT | 140.00 | 0.90 | 0.00 | 2.20 | 0.00 | - | 3 | 21 | 126.07% |
| LEA240920C00145000 | 2024-05-31 2:29PM EDT | 145.00 | 1.10 | 0.10 | 2.40 | 0.00 | - | 1 | 37 | 141.06% |
| LEA240920C00150000 | 2024-08-20 1:25PM EDT | 150.00 | 0.38 | 0.00 | 0.75 | 0.00 | - | 1 | 108 | 116.89% |
| LEA240920C00155000 | 2024-08-23 3:10PM EDT | 155.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 110 | 86.72% |
| LEA240920C00160000 | 2024-08-29 10:20AM EDT | 160.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 10 | 87 | 92.19% |
| LEA240920C00165000 | 2024-05-08 10:34AM EDT | 165.00 | 0.40 | 0.05 | 0.75 | 0.00 | - | 3 | 17 | 142.19% |
| LEA240920C00170000 | 2024-07-22 12:38PM EDT | 170.00 | 0.71 | 0.00 | 0.75 | 0.00 | - | 10 | 1 | 147.75% |
| LEA240920C00175000 | 2024-03-18 1:37PM EDT | 175.00 | 2.15 | 0.60 | 0.75 | 0.00 | - | - | 1 | 171.68% |
| LEA240920C00200000 | 2024-04-30 10:02AM EDT | 200.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 185.74% |
| LEA240920C00210000 | 2024-08-06 1:50PM EDT | 210.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 101 | 101 | 142.19% |
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 | 0.05 | 0.15 | 0.00 | - | - | 2 | 50.00% |
| LEA240920P00095000 | 2024-08-26 12:45PM EDT | 95.00 | 0.10 | 0.25 | 0.40 | 0.00 | - | 1 | 2 | 44.14% |
| LEA240920P00100000 | 2024-09-09 3:55PM EDT | 100.00 | 0.25 | 0.90 | 1.10 | 0.00 | - | 14 | 38 | 39.06% |
| LEA240920P00105000 | 2024-09-10 11:21AM EDT | 105.00 | 2.15 | 2.70 | 3.20 | +1.45 | +207.14% | 58 | 84 | 39.94% |
| LEA240920P00110000 | 2024-09-10 11:46AM EDT | 110.00 | 5.10 | 5.90 | 7.40 | +2.80 | +121.74% | 19 | 322 | 53.91% |
| LEA240920P00115000 | 2024-09-03 11:49AM EDT | 115.00 | 2.75 | 8.80 | 11.80 | 0.00 | - | 1 | 106 | 62.43% |
| LEA240920P00120000 | 2024-09-10 9:56AM EDT | 120.00 | 14.05 | 14.70 | 17.30 | +9.45 | +205.43% | 2 | 439 | 57.32% |
| LEA240920P00125000 | 2024-08-27 12:31PM EDT | 125.00 | 9.30 | 19.00 | 22.10 | 0.00 | - | 9 | 1 | 99.44% |
| 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.