Options Chain for LKQ CORP COM (LKQ) - $37.32 as of 11/20/2024 8:23:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 12.90 | 16.90 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 10.50 | 14.50 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 8.00 | 12.00 | % | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 30.00 | 5.60 | 9.40 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 32.50 | 3.50 | 7.10 | 5.58 | 0.00 | 0.00% | 0 | 4 | 1.05 | 0.95 | 0.03 | -0.01 | 11/13/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 0.80 | 4.40 | 2.88 | 0.00 | 0.00% | 0 | 8 | 0.41 | 0.82 | 0.09 | -0.02 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 1.00 | 1.10 | 1.00 | -0.18 | -15.26% | 4 | 168 | 0.24 | 0.52 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 0.20 | 0.30 | 0.29 | 0.00 | 0.00% | 0 | 600 | 0.24 | 0.19 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 0.05 | 0.35 | 0.10 | 0.00 | 0.00% | 0 | 153 | 0.33 | 0.04 | 0.03 | 0.00 | 11/18/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 47.50 | 0.00 | 0.50 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 4:00:09 PM EST |
| 55.00 | 0.00 | 0.50 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 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 | 0.10 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 25.00 | 0.00 | 0.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 27.50 | 0.00 | 0.15 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 30.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.52 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 4:00:09 PM EST |
| 32.50 | 0.05 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 20 | 0.33 | -0.05 | 0.03 | -0.01 | 11/6/2024 | 11/20/2024 4:00:09 PM EST |
| 35.00 | 0.25 | 0.30 | 0.30 | 0.00 | 0.00% | 1 | 118 | 0.27 | -0.18 | 0.09 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 37.50 | 1.00 | 1.10 | 1.10 | +0.09 | +8.92% | 31 | 458 | 0.25 | -0.48 | 0.15 | -0.02 | 11/20/2024 | 11/20/2024 4:00:09 PM EST |
| 40.00 | 2.70 | 2.85 | 2.62 | 0.00 | 0.00% | 0 | 162 | 0.24 | -0.81 | 0.10 | -0.01 | 11/19/2024 | 11/20/2024 4:00:09 PM EST |
| 42.50 | 3.10 | 7.20 | 4.30 | 0.00 | 0.00% | 0 | 2 | 0.77 | -0.96 | 0.03 | 0.00 | 11/15/2024 | 11/20/2024 4:00:09 PM EST |
| 45.00 | 5.70 | 9.70 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 47.50 | 8.20 | 12.20 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 50.00 | 10.90 | 14.70 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST | |||
| 55.00 | 15.70 | 19.70 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:09 PM EST |