Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:37PM EDT. Market open.
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116C00000500 | 2024-05-03 12:38PM EDT | 0.50 | 1.25 | 1.21 | 1.68 | +0.02 | +1.63% | 16 | 622 | 176.56% |
| LAZR260116C00001000 | 2024-05-03 10:45AM EDT | 1.00 | 1.05 | 0.90 | 1.70 | +0.13 | +14.13% | 1 | 969 | 165.23% |
| LAZR260116C00001500 | 2024-05-03 12:49PM EDT | 1.50 | 0.95 | 0.89 | 0.99 | +0.11 | +13.10% | 10 | 667 | 114.45% |
| LAZR260116C00002000 | 2024-05-03 2:52PM EDT | 2.00 | 0.89 | 0.77 | 0.96 | +0.19 | +27.14% | 30 | 782 | 119.14% |
| LAZR260116C00002500 | 2024-05-03 1:03PM EDT | 2.50 | 0.73 | 0.59 | 0.76 | +0.09 | +14.06% | 7 | 713 | 105.47% |
| LAZR260116C00003000 | 2024-05-03 2:23PM EDT | 3.00 | 0.66 | 0.65 | 0.79 | +0.10 | +17.86% | 21 | 8,356 | 119.92% |
| LAZR260116C00003500 | 2024-05-03 12:25PM EDT | 3.50 | 0.56 | 0.58 | 0.64 | +0.10 | +21.74% | 2 | 421 | 113.28% |
| LAZR260116C00004000 | 2024-04-29 11:09AM EDT | 4.00 | 0.38 | 0.28 | 3.90 | 0.00 | - | 1 | 240 | 0.00% |
| LAZR260116C00004500 | 2024-05-03 12:26PM EDT | 4.50 | 0.46 | 0.44 | 0.94 | +0.06 | +15.00% | 29 | 501 | 133.59% |
| LAZR260116C00005000 | 2024-05-02 10:30AM EDT | 5.00 | 0.35 | 0.42 | 1.08 | 0.00 | - | 3 | 2,521 | 145.12% |
| LAZR260116C00007000 | 2024-05-02 10:13AM EDT | 7.00 | 0.26 | 0.31 | 0.40 | 0.00 | - | 2 | 2,578 | 111.13% |
| LAZR260116C00010000 | 2024-05-03 9:59AM EDT | 10.00 | 0.26 | 0.21 | 0.29 | +0.02 | +8.33% | 4 | 3,853 | 110.16% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR260116P00000500 | 2024-04-30 9:43AM EDT | 0.50 | 0.19 | 0.21 | 0.22 | 0.00 | - | 4 | 1,378 | 143.75% |
| LAZR260116P00001000 | 2024-05-03 3:00PM EDT | 1.00 | 0.51 | 0.49 | 0.52 | -0.03 | -5.56% | 491 | 184 | 130.86% |
| LAZR260116P00001500 | 2024-05-03 2:01PM EDT | 1.50 | 0.84 | 0.82 | 0.85 | +0.16 | +23.53% | 248 | 779 | 122.66% |
| LAZR260116P00002000 | 2024-05-03 11:44AM EDT | 2.00 | 1.16 | 1.15 | 1.24 | -0.02 | -1.69% | 7 | 15,053 | 117.19% |
| LAZR260116P00002500 | 2024-04-26 3:06PM EDT | 2.50 | 1.64 | 0.21 | 1.63 | 0.00 | - | 10 | 220 | 119.53% |
| LAZR260116P00003000 | 2024-04-15 3:15PM EDT | 3.00 | 2.09 | 0.00 | 2.03 | 0.00 | - | 3 | 947 | 115.63% |
| LAZR260116P00003500 | 2024-05-01 11:10AM EDT | 3.50 | 2.48 | 2.25 | 2.45 | 0.00 | - | 3 | 89 | 101.17% |
| LAZR260116P00004000 | 2024-04-15 3:46PM EDT | 4.00 | 2.98 | 2.75 | 2.89 | 0.00 | - | 1 | 21 | 103.52% |
| LAZR260116P00004500 | 2024-04-02 12:18PM EDT | 4.50 | 3.10 | 2.16 | 3.45 | 0.00 | - | 2 | 242 | 123.63% |
| LAZR260116P00005000 | 2024-05-03 12:33PM EDT | 5.00 | 3.75 | 2.98 | 3.80 | +0.27 | +7.76% | 20 | 470 | 53.13% |
| LAZR260116P00007000 | 2024-04-25 9:54AM EDT | 7.00 | 5.61 | 5.45 | 5.65 | 0.00 | - | 4 | 487 | 92.19% |
| LAZR260116P00010000 | 2024-05-01 2:48PM EDT | 10.00 | 8.60 | 8.35 | 8.60 | 0.00 | - | 1 | 1,243 | 92.77% |
© 2024 Yahoo. All rights reserved.