Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117C00000500 | 2024-04-11 3:59PM EDT | 0.50 | 1.00 | 0.22 | 1.88 | 0.00 | - | 13 | 91 | 128.13% |
| LAZR250117C00001000 | 2024-05-01 10:40AM EDT | 1.00 | 0.90 | 0.44 | 0.88 | +0.17 | +23.29% | 8 | 264 | 92.19% |
| LAZR250117C00001500 | 2024-04-30 12:38PM EDT | 1.50 | 0.55 | 0.48 | 0.58 | +0.01 | +1.85% | 51 | 3,571 | 111.33% |
| LAZR250117C00002000 | 2024-04-30 12:34PM EDT | 2.00 | 0.38 | 0.36 | 0.44 | 0.00 | - | 8 | 2,293 | 111.33% |
| LAZR250117C00002500 | 2024-05-01 10:10AM EDT | 2.50 | 0.29 | 0.25 | 0.36 | -0.06 | -17.14% | 40 | 5,054 | 110.16% |
| LAZR250117C00003000 | 2024-04-29 3:31PM EDT | 3.00 | 0.24 | 0.21 | 0.28 | 0.00 | - | 3 | 1,311 | 111.33% |
| LAZR250117C00003500 | 2024-04-24 9:43AM EDT | 3.50 | 0.22 | 0.17 | 0.24 | 0.00 | - | 30 | 520 | 113.28% |
| LAZR250117C00004000 | 2024-05-01 3:58PM EDT | 4.00 | 0.19 | 0.14 | 0.20 | +0.01 | +5.56% | 20 | 1,450 | 113.67% |
| LAZR250117C00004500 | 2024-04-26 2:42PM EDT | 4.50 | 0.12 | 0.04 | 0.91 | 0.00 | - | 6 | 309 | 183.98% |
| LAZR250117C00005000 | 2024-04-30 12:18PM EDT | 5.00 | 0.10 | 0.08 | 0.31 | 0.00 | - | 11 | 3,644 | 132.42% |
| LAZR250117C00007500 | 2024-04-29 9:30AM EDT | 7.50 | 0.07 | 0.06 | 0.09 | 0.00 | - | 2 | 8,484 | 121.09% |
| LAZR250117C00010000 | 2024-05-01 10:33AM EDT | 10.00 | 0.05 | 0.05 | 0.07 | 0.00 | - | 751 | 5,239 | 128.91% |
| LAZR250117C00012500 | 2024-04-23 9:56AM EDT | 12.50 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 1,060 | 123.44% |
| LAZR250117C00015000 | 2024-04-25 12:01PM EDT | 15.00 | 0.03 | 0.01 | 0.05 | 0.00 | - | 60 | 4,950 | 129.69% |
| LAZR250117C00017500 | 2024-04-29 10:11AM EDT | 17.50 | 0.01 | 0.01 | 0.04 | 0.00 | - | 1 | 1,258 | 132.81% |
| LAZR250117C00020000 | 2024-04-22 11:38AM EDT | 20.00 | 0.02 | 0.00 | 0.06 | 0.00 | - | 1 | 2,864 | 142.19% |
PutsforJanuary 17, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR250117P00000500 | 2024-04-19 10:40AM EDT | 0.50 | 0.12 | 0.09 | 0.13 | 0.00 | - | 3 | 3,558 | 153.13% |
| LAZR250117P00001000 | 2024-04-29 2:08PM EDT | 1.00 | 0.30 | 0.00 | 0.35 | 0.00 | - | 38 | 3,781 | 90.63% |
| LAZR250117P00001500 | 2024-04-26 12:45PM EDT | 1.50 | 0.59 | 0.56 | 0.99 | 0.00 | - | 7 | 16,936 | 164.06% |
| LAZR250117P00002000 | 2024-04-23 2:00PM EDT | 2.00 | 0.80 | 0.87 | 1.00 | 0.00 | - | 35 | 3,072 | 114.45% |
| LAZR250117P00002500 | 2024-04-29 9:35AM EDT | 2.50 | 1.31 | 1.29 | 1.41 | 0.00 | - | 50 | 10,685 | 115.23% |
| LAZR250117P00003000 | 2024-05-01 1:31PM EDT | 3.00 | 1.75 | 1.10 | 1.91 | -0.11 | -5.91% | 2 | 962 | 140.63% |
| LAZR250117P00003500 | 2024-04-11 10:46AM EDT | 3.50 | 2.08 | 1.50 | 2.93 | 0.00 | - | 1 | 97 | 110.94% |
| LAZR250117P00004000 | 2024-05-01 11:24AM EDT | 4.00 | 2.65 | 2.58 | 3.10 | -0.13 | -4.68% | 4 | 96 | 145.70% |
| LAZR250117P00004500 | 2024-01-30 11:52AM EDT | 4.50 | 2.55 | 1.78 | 3.55 | 0.00 | - | 100 | 102 | 195.31% |
| LAZR250117P00005000 | 2024-04-29 9:31AM EDT | 5.00 | 3.60 | 3.55 | 3.70 | 0.00 | - | 1 | 5,124 | 110.16% |
| LAZR250117P00007500 | 2024-04-19 2:32PM EDT | 7.50 | 6.22 | 6.00 | 6.15 | 0.00 | - | 1 | 3,835 | 113.28% |
| LAZR250117P00010000 | 2024-04-10 1:12PM EDT | 10.00 | 8.28 | 8.20 | 9.05 | 0.00 | - | 2 | 1,091 | 144.53% |
| LAZR250117P00012500 | 2024-03-14 3:50PM EDT | 12.50 | 10.75 | 11.10 | 12.30 | 0.00 | - | 1 | 52 | 281.25% |
| LAZR250117P00015000 | 2023-07-07 10:21AM EDT | 15.00 | 9.48 | 9.00 | 9.40 | 0.00 | - | 1 | 52 | 0.00% |
| LAZR250117P00017500 | 2024-02-23 4:22PM EDT | 17.50 | 15.30 | 15.45 | 15.95 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR250117P00020000 | 2024-01-23 4:34PM EDT | 20.00 | 17.35 | 17.35 | 18.25 | 0.00 | - | 3 | 15 | 0.00% |
© 2024 Yahoo. All rights reserved.