Options Chain for LKQ CORP COM (LKQ) - $40.73 as of 9/6/2024 3:55:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 15.60 | 19.30 | 19.50 | 0.00 | 0.00% | 0 | 7 | 3.14 | 1.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 13.30 | 17.00 | 16.40 | 0.00 | 0.00% | 0 | 5 | 2.82 | 1.00 | 0.00 | -0.01 | 8/30/2024 | 9/6/2024 3:59:50 PM EST |
| 27.50 | 10.80 | 14.70 | 14.40 | 0.00 | 0.00% | 0 | 2 | 2.51 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 8.10 | 11.90 | 11.90 | 0.00 | 0.00% | 0 | 13 | 1.97 | 1.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 5.60 | 9.50 | 9.70 | 0.00 | 0.00% | 0 | 3 | 1.66 | 1.00 | 0.00 | -0.02 | 8/28/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 3.20 | 7.10 | 7.60 | 0.00 | 0.00% | 0 | 2 | 1.35 | 0.96 | 0.02 | -0.02 | 8/27/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 2.70 | 2.95 | 3.90 | 0.00 | 0.00% | 0 | 40 | 0.93 | 0.82 | 0.08 | -0.04 | 8/19/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 1.10 | 1.20 | 1.10 | -0.35 | -24.14% | 621 | 594 | 0.34 | 0.54 | 0.15 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 1,666 | 6,986 | 0.33 | 0.20 | 0.11 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 2 | 112 | 0.43 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 25 | 0.52 | 0.00 | 0.01 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:50 PM EST |
| 52.50 | 0.00 | 0.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 0.00 | 0.05 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 0.00 | 0.05 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.44 | 0.00 | 0.00 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 32.50 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.02 | 8/1/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 27 | 0.47 | -0.04 | 0.02 | -0.02 | 9/3/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.20 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 38 | 0.34 | -0.18 | 0.08 | -0.04 | 8/29/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.85 | 1.15 | 1.00 | +0.30 | +42.86% | 43 | 5,352 | 0.35 | -0.46 | 0.15 | -0.05 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 2.05 | 2.90 | 2.04 | 0.00 | 0.00% | 0 | 86 | 0.48 | -0.80 | 0.11 | -0.03 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 2.95 | 7.10 | 6.70 | 0.00 | 0.00% | 0 | 0 | 1.30 | -0.96 | 0.03 | -0.01 | 8/12/2024 | 9/6/2024 3:59:50 PM EST |
| 47.50 | 5.40 | 9.50 | 7.10 | 0.00 | 0.00% | 0 | 1 | 1.50 | -1.00 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 8.20 | 12.00 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 52.50 | 10.40 | 14.50 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 55.00 | 13.10 | 16.30 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 60.00 | 18.20 | 21.80 | % | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |