Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:33PM EDT. Market open.
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00000500 | 2024-04-23 3:49PM EDT | 0.50 | 0.96 | 0.88 | 1.88 | 0.00 | - | - | 1 | 981.25% |
| LAZR240517C00001000 | 2024-04-30 1:40PM EDT | 1.00 | 0.46 | 0.13 | 0.79 | 0.00 | - | 70 | 341 | 375.00% |
| LAZR240517C00001500 | 2024-05-03 12:00PM EDT | 1.50 | 0.25 | 0.20 | 0.26 | +0.09 | +56.25% | 174 | 8,905 | 115.63% |
| LAZR240517C00002000 | 2024-05-03 12:11PM EDT | 2.00 | 0.09 | 0.07 | 0.10 | +0.05 | +125.00% | 564 | 13,964 | 148.44% |
| LAZR240517C00002500 | 2024-05-03 11:51AM EDT | 2.50 | 0.02 | 0.00 | 0.04 | +0.01 | +100.00% | 4 | 3,413 | 143.75% |
| LAZR240517C00003000 | 2024-04-30 3:39PM EDT | 3.00 | 0.02 | 0.00 | 0.04 | 0.00 | - | 139 | 13,484 | 187.50% |
| LAZR240517C00003500 | 2024-04-30 3:39PM EDT | 3.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 61 | 15,872 | 209.38% |
| LAZR240517C00004000 | 2024-04-23 11:56AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,097 | 193.75% |
| LAZR240517C00004500 | 2024-04-04 11:48AM EDT | 4.50 | 0.03 | 0.00 | 0.23 | 0.00 | - | 2 | 194 | 407.81% |
| LAZR240517C00005000 | 2024-04-10 2:52PM EDT | 5.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 2 | 1,308 | 306.25% |
| LAZR240517C00006000 | 2024-04-25 2:22PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 145 | 343.75% |
| LAZR240517C00007000 | 2024-04-02 9:35AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 186 | 421.88% |
| LAZR240517C00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| LAZR240517C00009000 | 2024-03-25 11:49AM EDT | 9.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 10 | 51 | 614.06% |
| LAZR240517C00010000 | 2024-02-08 12:58PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 114 | 537.50% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00000500 | 2024-01-19 10:30AM EDT | 0.50 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR240517P00001000 | 2024-05-03 10:59AM EDT | 1.00 | 0.03 | 0.00 | 0.05 | +0.01 | +50.00% | 19 | 2,663 | 193.75% |
| LAZR240517P00001500 | 2024-05-03 12:13PM EDT | 1.50 | 0.14 | 0.10 | 0.14 | -0.04 | -22.22% | 108 | 2,555 | 145.31% |
| LAZR240517P00002000 | 2024-04-26 11:11AM EDT | 2.00 | 0.61 | 0.45 | 0.54 | 0.00 | - | 5 | 4,680 | 193.75% |
| LAZR240517P00002500 | 2024-04-18 3:47PM EDT | 2.50 | 1.06 | 0.86 | 1.86 | -0.18 | -14.52% | 4 | 573 | 551.56% |
| LAZR240517P00003000 | 2024-05-02 1:39PM EDT | 3.00 | 1.55 | 1.34 | 1.64 | 0.00 | - | 7 | 11,223 | 321.88% |
| LAZR240517P00003500 | 2024-04-22 9:30AM EDT | 3.50 | 2.05 | 1.76 | 2.13 | 0.00 | - | 4 | 549 | 318.75% |
| LAZR240517P00004000 | 2024-05-01 3:20PM EDT | 4.00 | 2.70 | 1.89 | 2.96 | 0.00 | - | 5 | 101 | 328.13% |
| LAZR240517P00004500 | 2024-04-11 12:19PM EDT | 4.50 | 2.89 | 2.81 | 3.75 | 0.00 | - | 1 | 41 | 664.84% |
| LAZR240517P00005000 | 2024-05-01 9:30AM EDT | 5.00 | 3.63 | 3.35 | 3.45 | 0.00 | - | 10 | 528 | 343.75% |
| LAZR240517P00006000 | 2024-04-15 3:14PM EDT | 6.00 | 4.70 | 4.35 | 4.45 | 0.00 | - | 1 | 0 | 381.25% |
| LAZR240517P00007000 | 2024-04-18 1:08PM EDT | 7.00 | 5.65 | 4.95 | 5.45 | 0.00 | - | 10 | 24 | 484.38% |
| LAZR240517P00008000 | 2024-01-19 2:31PM EDT | 8.00 | 5.85 | 4.60 | 6.00 | 0.00 | - | 2 | 9 | 0.00% |
| LAZR240517P00009000 | 2024-04-10 1:12PM EDT | 9.00 | 7.28 | 7.15 | 7.60 | 0.00 | - | 2 | 9 | 400.00% |
| LAZR240517P00010000 | 2024-03-04 11:20AM EDT | 10.00 | 7.80 | 7.95 | 8.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.