Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240816C00000500 | 2024-04-03 1:09PM EDT | 0.50 | 1.44 | 0.80 | 1.85 | 0.00 | - | 1 | 1 | 284.38% |
| LAZR240816C00001000 | 2024-04-29 11:22AM EDT | 1.00 | 0.60 | 0.48 | 0.88 | 0.00 | - | 2 | 91 | 170.31% |
| LAZR240816C00001500 | 2024-05-03 9:55AM EDT | 1.50 | 0.40 | 0.22 | 0.87 | +0.03 | +8.11% | 1 | 1,600 | 134.38% |
| LAZR240816C00002000 | 2024-05-03 3:39PM EDT | 2.00 | 0.27 | 0.25 | 0.30 | +0.07 | +35.00% | 21 | 4,222 | 107.03% |
| LAZR240816C00002500 | 2024-05-03 1:49PM EDT | 2.50 | 0.18 | 0.12 | 0.20 | +0.03 | +20.00% | 33 | 6,581 | 104.69% |
| LAZR240816C00003000 | 2024-05-03 3:46PM EDT | 3.00 | 0.14 | 0.11 | 0.15 | +0.05 | +55.56% | 26 | 1,660 | 116.02% |
| LAZR240816C00003500 | 2024-05-03 10:59AM EDT | 3.50 | 0.06 | 0.08 | 0.11 | -0.01 | -14.29% | 17 | 185 | 119.53% |
| LAZR240816C00004000 | 2024-05-03 11:46AM EDT | 4.00 | 0.06 | 0.05 | 0.07 | +0.03 | +100.00% | 7 | 7,493 | 116.41% |
| LAZR240816C00004500 | 2024-05-02 3:38PM EDT | 4.50 | 0.03 | 0.03 | 0.07 | 0.00 | - | 1 | 1,247 | 121.88% |
| LAZR240816C00005000 | 2024-05-03 3:51PM EDT | 5.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 176 | 112.50% |
| LAZR240816C00006000 | 2024-04-15 9:41AM EDT | 6.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 204 | 126.56% |
| LAZR240816C00007000 | 2024-04-18 10:57AM EDT | 7.00 | 0.02 | 0.00 | 0.08 | 0.00 | - | 4 | 25 | 150.00% |
| LAZR240816C00008000 | 2024-04-23 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.08 | 0.00 | - | 5 | 481 | 159.38% |
PutsforAugust 16, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240816P00000500 | 2024-04-23 10:53AM EDT | 0.50 | 0.03 | 0.00 | 0.33 | 0.00 | - | 10 | 1,305 | 303.13% |
| LAZR240816P00001000 | 2024-05-03 12:33PM EDT | 1.00 | 0.11 | 0.10 | 0.14 | -0.03 | -21.43% | 50 | 3,659 | 131.25% |
| LAZR240816P00001500 | 2024-05-02 12:34PM EDT | 1.50 | 0.39 | 0.30 | 0.35 | 0.00 | - | 3,307 | 6,571 | 121.88% |
| LAZR240816P00002000 | 2024-05-03 12:56PM EDT | 2.00 | 0.62 | 0.62 | 0.68 | -0.09 | -12.68% | 68 | 6,501 | 121.88% |
| LAZR240816P00002500 | 2024-05-03 2:24PM EDT | 2.50 | 1.05 | 1.00 | 1.11 | -0.22 | -17.32% | 6 | 5,449 | 126.56% |
| LAZR240816P00003000 | 2024-04-22 2:04PM EDT | 3.00 | 1.71 | 1.37 | 1.57 | 0.00 | - | 16 | 191 | 122.66% |
| LAZR240816P00003500 | 2024-04-30 9:57AM EDT | 3.50 | 2.09 | 1.46 | 2.41 | 0.00 | - | 12 | 56 | 126.56% |
| LAZR240816P00004000 | 2024-05-02 3:51PM EDT | 4.00 | 2.53 | 2.13 | 2.59 | 0.00 | - | 1 | 56 | 106.25% |
| LAZR240816P00004500 | 2024-04-03 3:22PM EDT | 4.50 | 2.58 | 2.61 | 2.94 | 0.00 | - | 3 | 48 | 152.34% |
| LAZR240816P00005000 | 2024-04-16 1:23PM EDT | 5.00 | 3.65 | 2.68 | 3.45 | 0.00 | - | 2 | 90 | 165.63% |
| LAZR240816P00006000 | 2024-04-19 12:11PM EDT | 6.00 | 4.66 | 4.30 | 4.40 | 0.00 | - | 3 | 3,094 | 131.25% |
| LAZR240816P00007000 | 2024-04-16 12:52PM EDT | 7.00 | 5.64 | 5.30 | 5.40 | 0.00 | - | 4 | 0 | 142.19% |
| LAZR240816P00008000 | 2024-04-18 12:31PM EDT | 8.00 | 6.60 | 6.30 | 6.40 | 0.00 | - | 15 | 15 | 151.56% |
© 2024 Yahoo. All rights reserved.