Options Chain for LKQ CORP COM (LKQ) - $43.64 as of 4/29/2024 1:34:49 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 22.50 | 19.10 | 24.00 | % | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 25.00 | 16.50 | 21.30 | 17.45 | 0.00 | 0.00% | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 27.50 | 14.00 | 18.80 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 30.00 | 11.50 | 16.40 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 32.50 | 9.30 | 13.90 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 35.00 | 6.50 | 10.20 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 37.50 | 4.50 | 8.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 40.00 | 3.70 | 4.30 | 4.00 | 0.00 | 0.00% | 2 | 90 | 0.47 | 0.95 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 42.50 | 1.70 | 1.90 | 1.75 | +0.14 | +8.70% | 14 | 494 | 0.24 | 0.74 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 0.30 | 0.40 | 0.30 | -0.10 | -25.00% | 117 | 380 | 0.20 | 0.30 | 0.17 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 47.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 773 | 0.26 | 0.04 | 0.04 | 0.00 | 4/26/2024 | 4/29/2024 1:59:07 PM EST |
| 50.00 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 807 | 0.64 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 52.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 255 | 0.43 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/29/2024 1:59:07 PM EST |
| 55.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 372 | 0.95 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/29/2024 1:59:07 PM EST |
| 57.50 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 79 | 1.07 | 0.00 | 0.00 | 0.00 | 4/10/2024 | 4/29/2024 1:59:07 PM EST |
| 60.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 10 | 1.18 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/29/2024 1:59:07 PM EST |
| 62.50 | 0.00 | 3.80 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 65.00 | 0.00 | 0.75 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 70.00 | 0.00 | 0.75 | % | 0 | 2 | 1.54 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 0.00 | 2.50 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 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 | 2.34 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 27.50 | 0.00 | 0.75 | % | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 32.50 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 4/29/2024 1:59:07 PM EST |
| 35.00 | 0.00 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 37.50 | 0.00 | 0.55 | 0.07 | 0.00 | 0.00% | 0 | 2,692 | 0.71 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 40.00 | 0.00 | 0.10 | 0.06 | -0.04 | -40.00% | 1 | 912 | 0.27 | -0.05 | 0.05 | -0.01 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 42.50 | 0.30 | 0.40 | 0.30 | -0.09 | -23.08% | 5 | 420 | 0.22 | -0.26 | 0.15 | -0.02 | 4/29/2024 | 4/29/2024 1:59:07 PM EST |
| 45.00 | 1.45 | 1.65 | 2.48 | 0.00 | 0.00% | 0 | 298 | 0.21 | -0.70 | 0.17 | -0.02 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 47.50 | 3.60 | 4.80 | 4.67 | 0.00 | 0.00% | 0 | 181 | 0.64 | -0.96 | 0.04 | 0.00 | 4/24/2024 | 4/29/2024 1:59:07 PM EST |
| 50.00 | 4.40 | 8.20 | 7.32 | 0.00 | 0.00% | 0 | 251 | 1.28 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 52.50 | 6.60 | 10.90 | 6.89 | 0.00 | 0.00% | 0 | 546 | 1.31 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 55.00 | 9.00 | 13.40 | 13.00 | 0.00 | 0.00% | 0 | 11 | 1.47 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 57.50 | 11.80 | 16.00 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 60.00 | 14.10 | 18.40 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 62.50 | 16.50 | 20.60 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 65.00 | 19.00 | 22.80 | 22.20 | 0.00 | 0.00% | 0 | 1 | 1.77 | -1.00 | 0.00 | 0.00 | 4/23/2024 | 4/29/2024 1:59:07 PM EST |
| 70.00 | 23.70 | 28.50 | % | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST | |||
| 75.00 | 28.70 | 33.50 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 4/29/2024 1:59:07 PM EST |