Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220701C00002500 | 2022-06-15 12:29PM EDT | 2.50 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701C00003000 | 2022-06-21 11:21AM EDT | 3.00 | 4.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701C00005000 | 2022-05-31 10:38AM EDT | 5.00 | 5.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701C00005500 | 2022-06-22 1:58PM EDT | 5.50 | 2.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701C00006000 | 2022-06-24 1:44PM EDT | 6.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LAZR220701C00007000 | 2022-06-27 3:39PM EDT | 7.00 | 0.38 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.00% |
| LAZR220701C00007500 | 2022-06-27 3:56PM EDT | 7.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 5,680 | 0 | 12.50% |
| LAZR220701C00008000 | 2022-06-27 3:59PM EDT | 8.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 25.00% |
| LAZR220701C00008500 | 2022-06-27 3:53PM EDT | 8.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5,937 | 0 | 50.00% |
| LAZR220701C00009000 | 2022-06-27 2:15PM EDT | 9.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 203 | 0 | 50.00% |
| LAZR220701C00009500 | 2022-06-27 3:47PM EDT | 9.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LAZR220701C00010000 | 2022-06-27 11:11AM EDT | 10.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 50.00% |
| LAZR220701C00010500 | 2022-06-27 11:12AM EDT | 10.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 56 | 0 | 50.00% |
| LAZR220701C00011000 | 2022-06-24 3:59PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR220701C00011500 | 2022-06-27 9:32AM EDT | 11.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LAZR220701C00012000 | 2022-06-21 2:57PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 50.00% |
| LAZR220701C00012500 | 2022-06-10 2:46PM EDT | 12.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LAZR220701C00013000 | 2022-06-22 11:45AM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR220701C00013500 | 2022-06-22 11:34AM EDT | 13.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LAZR220701C00014000 | 2022-06-21 3:12PM EDT | 14.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| LAZR220701C00014500 | 2022-06-21 3:12PM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
| LAZR220701C00015000 | 2022-06-21 10:45AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR220701C00015500 | 2022-06-06 12:10PM EDT | 15.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR220701C00016000 | 2022-06-21 11:42AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| LAZR220701C00018000 | 2022-05-18 2:56PM EDT | 18.00 | 0.06 | 0.00 | 0.48 | 0.00 | - | - | 21 | 612.50% |
PutsforJuly 1, 2022
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220701P00002500 | 2022-06-15 12:49PM EDT | 2.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220701P00003500 | 2022-06-21 10:03AM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220701P00004500 | 2022-06-14 10:27AM EDT | 4.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| LAZR220701P00005000 | 2022-06-27 1:03PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LAZR220701P00005500 | 2022-06-27 2:52PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LAZR220701P00006000 | 2022-06-27 3:38PM EDT | 6.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 232 | 0 | 50.00% |
| LAZR220701P00006500 | 2022-06-27 3:56PM EDT | 6.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 189 | 0 | 25.00% |
| LAZR220701P00007000 | 2022-06-27 3:50PM EDT | 7.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 533 | 0 | 12.50% |
| LAZR220701P00007500 | 2022-06-27 3:39PM EDT | 7.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 0.00% |
| LAZR220701P00008000 | 2022-06-27 2:57PM EDT | 8.00 | 0.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR220701P00008500 | 2022-06-27 9:30AM EDT | 8.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR220701P00009000 | 2022-06-27 3:37PM EDT | 9.00 | 1.92 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LAZR220701P00009500 | 2022-06-22 11:53AM EDT | 9.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701P00010000 | 2022-06-27 12:10PM EDT | 10.00 | 2.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701P00010500 | 2022-06-21 9:56AM EDT | 10.50 | 2.76 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR220701P00011000 | 2022-06-17 11:55AM EDT | 11.00 | 3.44 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZR220701P00011500 | 2022-06-21 9:50AM EDT | 11.50 | 3.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701P00012000 | 2022-06-27 3:37PM EDT | 12.00 | 4.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701P00012500 | 2022-06-21 2:24PM EDT | 12.50 | 4.98 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LAZR220701P00013000 | 2022-06-27 12:07PM EDT | 13.00 | 5.89 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LAZR220701P00013500 | 2022-06-22 11:20AM EDT | 13.50 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701P00014000 | 2022-06-22 10:34AM EDT | 14.00 | 6.35 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701P00014500 | 2022-06-21 11:14AM EDT | 14.50 | 6.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701P00015000 | 2022-06-23 3:58PM EDT | 15.00 | 7.35 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LAZR220701P00015500 | 2022-06-21 10:42AM EDT | 15.50 | 7.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LAZR220701P00016000 | 2022-06-21 9:30AM EDT | 16.00 | 8.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LAZR220701P00017000 | 2022-05-24 12:24PM EDT | 17.00 | 7.80 | 9.15 | 9.55 | 0.00 | - | - | 0 | 0.00% |
| LAZR220701P00018000 | 2022-06-23 3:58PM EDT | 18.00 | 10.39 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| LAZR220701P00019000 | 2022-06-16 12:38PM EDT | 19.00 | 11.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LAZR220701P00020000 | 2022-06-24 2:09PM EDT | 20.00 | 12.34 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
