Options Chain for LKQ CORP COM (LKQ) - $42.92 as of 4/26/2024 3:26:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.00 | 23.50 | % | 0 | 0 | 3.21 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 25.00 | 16.50 | 21.00 | 17.45 | 0.00 | 0.00% | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 27.50 | 14.00 | 18.50 | % | 0 | 0 | 2.46 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 11.20 | 16.00 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 32.50 | 8.80 | 13.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 35.00 | 6.60 | 11.00 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 37.50 | 4.00 | 8.50 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 40.00 | 3.50 | 4.00 | 4.00 | +0.88 | +28.21% | 6 | 96 | 0.40 | 0.92 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 42.50 | 1.50 | 1.65 | 1.61 | +0.49 | +43.75% | 120 | 574 | 0.22 | 0.69 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 0.25 | 0.35 | 0.40 | +0.25 | +166.67% | 83 | 380 | 0.19 | 0.27 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | -0.05 | -50.00% | 2 | 775 | 0.25 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 807 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 52.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.46 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 372 | 0.49 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:43 PM EST |
| 57.50 | 0.00 | 4.80 | 0.15 | 0.00 | 0.00% | 0 | 79 | 2.17 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/26/2024 3:59:43 PM EST |
| 60.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:43 PM EST |
| 62.50 | 0.00 | 4.80 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 0.00 | 4.80 | % | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 70.00 | 0.00 | 4.80 | % | 0 | 2 | 2.73 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 75.00 | 0.00 | 4.80 | % | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 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 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 10 | 2.16 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 25.00 | 0.00 | 0.95 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 27.50 | 0.00 | 4.80 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 30.00 | 0.00 | 4.80 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/26/2024 3:59:43 PM EST |
| 35.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.64 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 37.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 2,692 | 0.65 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 3 | 912 | 0.26 | -0.08 | 0.06 | -0.01 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 42.50 | 0.40 | 0.50 | 0.39 | -0.31 | -44.29% | 14 | 426 | 0.22 | -0.31 | 0.15 | -0.02 | 4/26/2024 | 4/26/2024 3:59:43 PM EST |
| 45.00 | 1.65 | 2.00 | 2.48 | 0.00 | 0.00% | 0 | 298 | 0.23 | -0.73 | 0.15 | -0.02 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 47.50 | 3.30 | 5.80 | 4.67 | 0.00 | 0.00% | 0 | 181 | 0.81 | -0.96 | 0.04 | 0.00 | 4/24/2024 | 4/26/2024 3:59:43 PM EST |
| 50.00 | 4.10 | 9.00 | 7.32 | 0.00 | 0.00% | 0 | 251 | 1.15 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 52.50 | 6.70 | 11.50 | 6.89 | 0.00 | 0.00% | 0 | 546 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 55.00 | 9.50 | 14.00 | 13.00 | 0.00 | 0.00% | 0 | 11 | 1.48 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 57.50 | 11.70 | 16.00 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 60.00 | 14.10 | 18.90 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 62.50 | 16.60 | 21.40 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 65.00 | 19.20 | 24.00 | 22.20 | 0.00 | 0.00% | 0 | 1 | 1.95 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/26/2024 3:59:43 PM EST |
| 70.00 | 24.20 | 29.00 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST | |||
| 75.00 | 29.10 | 33.90 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:43 PM EST |