Lear Corporation (LEA)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621C00065000 | 2023-10-26 2:48PM EDT | 65.00 | 69.80 | 67.60 | 72.00 | 0.00 | - | - | 0 | 369.92% |
| LEA240621C00095000 | 2023-12-20 3:02PM EDT | 95.00 | 48.00 | 35.30 | 39.50 | 0.00 | - | 1 | 2 | 179.15% |
| LEA240621C00105000 | 2023-11-02 10:19AM EDT | 105.00 | 27.20 | 33.00 | 35.00 | 0.00 | - | 1 | 1 | 213.44% |
| LEA240621C00110000 | 2023-12-19 11:48AM EDT | 110.00 | 33.20 | 24.00 | 25.50 | 0.00 | - | - | 3 | 145.40% |
| LEA240621C00120000 | 2024-05-30 2:13PM EDT | 120.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 37 | 0.00% |
| LEA240621C00125000 | 2024-06-03 10:06AM EDT | 125.00 | 3.60 | 0.00 | 0.00 | 0.00 | - | 1 | 63 | 0.00% |
| LEA240621C00130000 | 2024-05-31 1:47PM EDT | 130.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 3 | 441 | 3.13% |
| LEA240621C00135000 | 2024-05-24 2:12PM EDT | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 143 | 141 | 6.25% |
| LEA240621C00140000 | 2024-05-24 9:30AM EDT | 140.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 7 | 69 | 12.50% |
| LEA240621C00145000 | 2024-05-30 1:50PM EDT | 145.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 8 | 189 | 12.50% |
| LEA240621C00150000 | 2024-06-03 10:40AM EDT | 150.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 405 | 12.50% |
| LEA240621C00155000 | 2024-04-18 12:53PM EDT | 155.00 | 0.58 | 0.05 | 0.25 | 0.00 | - | 2 | 35 | 51.95% |
| LEA240621C00160000 | 2024-05-16 3:34PM EDT | 160.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 25.00% |
| LEA240621C00165000 | 2024-03-26 9:54AM EDT | 165.00 | 1.20 | 0.05 | 0.75 | 0.00 | - | 5 | 11 | 70.12% |
| LEA240621C00170000 | 2024-03-13 10:02AM EDT | 170.00 | 1.10 | 0.25 | 0.75 | 0.00 | - | 2 | 23 | 79.54% |
| LEA240621C00175000 | 2024-04-18 9:30AM EDT | 175.00 | 0.10 | 0.00 | 1.35 | 0.00 | - | 2 | 2 | 90.82% |
| LEA240621C00180000 | 2024-05-03 9:30AM EDT | 180.00 | 0.02 | 0.00 | 2.15 | 0.00 | - | 1 | 3 | 106.93% |
| LEA240621C00190000 | 2024-03-12 9:55AM EDT | 190.00 | 0.26 | 0.00 | 0.75 | 0.00 | - | - | 6 | 96.97% |
| LEA240621C00195000 | 2024-03-12 9:57AM EDT | 195.00 | 0.19 | 0.00 | 0.75 | 0.00 | - | - | 6 | 101.86% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA240621P00065000 | 2023-11-16 10:47AM EDT | 65.00 | 0.10 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 159.77% |
| LEA240621P00070000 | 2023-11-07 4:02PM EDT | 70.00 | 0.35 | 0.00 | 0.75 | 0.00 | - | 1 | 7 | 143.95% |
| LEA240621P00075000 | 2023-11-16 12:05PM EDT | 75.00 | 0.40 | 0.00 | 0.75 | 0.00 | - | 1 | 3 | 129.10% |
| LEA240621P00085000 | 2023-12-14 11:41AM EDT | 85.00 | 0.60 | 0.20 | 0.90 | 0.00 | - | 2 | 2 | 109.96% |
| LEA240621P00090000 | 2023-12-14 11:41AM EDT | 90.00 | 0.83 | 0.30 | 1.60 | 0.00 | - | 2 | 2 | 109.47% |
| LEA240621P00095000 | 2023-11-14 4:05PM EDT | 95.00 | 1.47 | 0.55 | 0.95 | 0.00 | - | 1 | 1 | 90.04% |
| LEA240621P00100000 | 2024-05-01 1:12PM EDT | 100.00 | 0.37 | 0.00 | 2.15 | 0.00 | - | 10 | 13 | 84.72% |
| LEA240621P00105000 | 2024-05-02 1:42PM EDT | 105.00 | 0.35 | 0.00 | 2.20 | 0.00 | - | - | 10 | 71.70% |
| LEA240621P00110000 | 2024-05-01 2:56PM EDT | 110.00 | 0.63 | 0.05 | 0.45 | 0.00 | - | 11 | 22 | 45.31% |
| LEA240621P00115000 | 2024-05-16 3:34PM EDT | 115.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 444 | 12.50% |
| LEA240621P00120000 | 2024-05-28 3:24PM EDT | 120.00 | 1.15 | 0.00 | 0.00 | 0.00 | - | 13 | 92 | 6.25% |
| LEA240621P00125000 | 2024-05-30 12:13PM EDT | 125.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 4 | 142 | 1.56% |
| LEA240621P00130000 | 2024-05-29 10:27AM EDT | 130.00 | 9.38 | 0.00 | 0.00 | 0.00 | - | 1 | 110 | 0.00% |
| LEA240621P00135000 | 2024-05-22 10:01AM EDT | 135.00 | 9.10 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.00% |
| LEA240621P00140000 | 2024-04-30 11:51AM EDT | 140.00 | 14.70 | 16.50 | 18.90 | 0.00 | - | 3 | 73 | 79.81% |
| LEA240621P00145000 | 2024-05-01 3:16PM EDT | 145.00 | 19.00 | 18.10 | 22.70 | 0.00 | - | 1 | 75 | 65.55% |
| LEA240621P00150000 | 2024-04-30 10:38AM EDT | 150.00 | 20.30 | 26.90 | 29.50 | 0.00 | - | 3 | 11 | 108.33% |
| LEA240621P00155000 | 2023-12-20 4:55PM EDT | 155.00 | 20.10 | 25.10 | 26.10 | 0.00 | - | - | 5 | 0.00% |
© 2024 Yahoo. All rights reserved.