NYSE - Nasdaq Real Time Price USD
Lear Corporation (LEA)
Tune into earnings calls Now streaming directly on quote pages.
85.12
-1.06
(-1.23%)
As of 2:18:17 PM EDT. Market Open.
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA250516C00060000 | 3/27/2025 2:15 PM | 60 | 31.00 | 23.50 | 26.00 | 0.00 | 0.00% | - | 5 | 162.99% |
| LEA250516C00075000 | 4/29/2025 12:32 PM | 75 | 11.70 | 11.00 | 13.10 | 0.00 | 0.00% | 1 | 3 | 106.06% |
| LEA250516C00080000 | 4/28/2025 3:05 PM | 80 | 6.50 | 6.30 | 7.40 | 0.00 | 0.00% | 1 | 63 | 68.80% |
| LEA250516C00085000 | 5/6/2025 11:19 AM | 85 | 3.60 | 2.65 | 3.10 | -0.70 | -16.28% | 4 | 80 | 50.12% |
| LEA250516C00090000 | 5/6/2025 3:23 PM | 90 | 1.08 | 0.60 | 0.95 | 0.00 | 0.00% | 4 | 79 | 47.12% |
| LEA250516C00095000 | 5/7/2025 10:02 AM | 95 | 0.20 | 0.00 | 0.40 | -0.30 | -60.00% | 3 | 39 | 53.13% |
| LEA250516C00100000 | 5/5/2025 3:52 PM | 100 | 0.25 | 0.00 | 0.20 | 0.00 | 0.00% | 1 | 216 | 52.54% |
| LEA250516C00105000 | 3/27/2025 1:43 PM | 105 | 0.95 | 0.00 | 1.35 | 0.00 | 0.00% | 2 | 8 | 96.88% |
| LEA250516C00110000 | 3/27/2025 11:41 AM | 110 | 0.45 | 0.00 | 1.35 | 0.00 | 0.00% | - | 14 | 111.77% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LEA250516P00060000 | 4/15/2025 2:34 PM | 60 | 0.45 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 12 | 133.01% |
| LEA250516P00065000 | 4/24/2025 9:41 AM | 65 | 0.74 | 0.00 | 0.75 | 0.00 | 0.00% | 1 | 14 | 107.62% |
| LEA250516P00070000 | 4/28/2025 12:55 PM | 70 | 0.55 | 0.00 | 0.60 | 0.00 | 0.00% | 1 | 32 | 79.10% |
| LEA250516P00075000 | 5/5/2025 3:36 PM | 75 | 0.26 | 0.05 | 0.70 | 0.00 | 0.00% | 3 | 42 | 59.77% |
| LEA250516P00080000 | 5/7/2025 10:14 AM | 80 | 0.50 | 0.40 | 0.60 | 0.10 | 25.00% | 1 | 44 | 42.43% |
| LEA250516P00085000 | 5/7/2025 12:44 PM | 85 | 1.60 | 1.60 | 1.95 | -0.95 | -37.25% | 1 | 227 | 35.79% |
| LEA250516P00090000 | 5/6/2025 10:19 AM | 90 | 5.00 | 4.50 | 4.90 | 0.00 | 0.00% | 3 | 17 | 16.80% |
| LEA250516P00095000 | 4/29/2025 12:32 PM | 95 | 9.60 | 7.40 | 10.80 | 0.00 | 0.00% | 1 | 56 | 69.04% |
Related Tickers
ALV Autoliv, Inc.
93.45
+0.15%
BWA BorgWarner Inc.
30.02
+3.52%
APTV Aptiv PLC
58.49
+0.52%
ADNT Adient plc
12.34
-2.37%
DAN Dana Incorporated
14.50
-0.75%
MGA Magna International Inc.
32.90
-0.93%
AXL American Axle & Manufacturing Holdings, Inc.
4.0600
-2.17%
VC Visteon Corporation
80.33
-0.26%
ALSN Allison Transmission Holdings, Inc.
97.14
+0.02%
DORM Dorman Products, Inc.
122.71
-0.23%