Canada markets open in 6 hours 9 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
7.18-0.31 (-4.14%)
At close: 04:00PM EDT
7.23 +0.05 (+0.70%)
After hours: 07:59PM EDT
In The Money
Show:ListStraddle
CallsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZR220701C000025002022-06-15 12:29PM EDT2.505.050.000.000.00--00.00%
LAZR220701C000030002022-06-21 11:21AM EDT3.004.850.000.000.00--00.00%
LAZR220701C000050002022-05-31 10:38AM EDT5.005.500.000.000.00-100.00%
LAZR220701C000055002022-06-22 1:58PM EDT5.502.140.000.000.00--00.00%
LAZR220701C000060002022-06-24 1:44PM EDT6.001.670.000.000.00-400.00%
LAZR220701C000070002022-06-27 3:39PM EDT7.000.380.000.000.00-9900.00%
LAZR220701C000075002022-06-27 3:56PM EDT7.500.200.000.000.00-5,680012.50%
LAZR220701C000080002022-06-27 3:59PM EDT8.000.100.000.000.00-500025.00%
LAZR220701C000085002022-06-27 3:53PM EDT8.500.050.000.000.00-5,937050.00%
LAZR220701C000090002022-06-27 2:15PM EDT9.000.030.000.000.00-203050.00%
LAZR220701C000095002022-06-27 3:47PM EDT9.500.010.000.000.00-16050.00%
LAZR220701C000100002022-06-27 11:11AM EDT10.000.020.000.000.00-38050.00%
LAZR220701C000105002022-06-27 11:12AM EDT10.500.010.000.000.00-56050.00%
LAZR220701C000110002022-06-24 3:59PM EDT11.000.020.000.000.00-2050.00%
LAZR220701C000115002022-06-27 9:32AM EDT11.500.030.000.000.00-3050.00%
LAZR220701C000120002022-06-21 2:57PM EDT12.000.040.000.000.00-12050.00%
LAZR220701C000125002022-06-10 2:46PM EDT12.500.040.000.000.00-3050.00%
LAZR220701C000130002022-06-22 11:45AM EDT13.000.030.000.000.00-1050.00%
LAZR220701C000135002022-06-22 11:34AM EDT13.500.020.000.000.00-20050.00%
LAZR220701C000140002022-06-21 3:12PM EDT14.000.010.000.000.00-45050.00%
LAZR220701C000145002022-06-21 3:12PM EDT14.500.020.000.000.00-4050.00%
LAZR220701C000150002022-06-21 10:45AM EDT15.000.020.000.000.00-2050.00%
LAZR220701C000155002022-06-06 12:10PM EDT15.500.050.000.000.00-5050.00%
LAZR220701C000160002022-06-21 11:42AM EDT16.000.010.000.000.00-5050.00%
LAZR220701C000180002022-05-18 2:56PM EDT18.000.060.000.480.00--21612.50%
PutsforJuly 1, 2022
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LAZR220701P000025002022-06-15 12:49PM EDT2.500.030.000.000.00--050.00%
LAZR220701P000035002022-06-21 10:03AM EDT3.500.020.000.000.00--050.00%
LAZR220701P000045002022-06-14 10:27AM EDT4.500.050.000.000.00--050.00%
LAZR220701P000050002022-06-27 1:03PM EDT5.000.010.000.000.00-1050.00%
LAZR220701P000055002022-06-27 2:52PM EDT5.500.010.000.000.00-2050.00%
LAZR220701P000060002022-06-27 3:38PM EDT6.000.030.000.000.00-232050.00%
LAZR220701P000065002022-06-27 3:56PM EDT6.500.080.000.000.00-189025.00%
LAZR220701P000070002022-06-27 3:50PM EDT7.000.240.000.000.00-533012.50%
LAZR220701P000075002022-06-27 3:39PM EDT7.500.550.000.000.00-6700.00%
LAZR220701P000080002022-06-27 2:57PM EDT8.000.870.000.000.00-300.00%
LAZR220701P000085002022-06-27 9:30AM EDT8.501.040.000.000.00-300.00%
LAZR220701P000090002022-06-27 3:37PM EDT9.001.920.000.000.00-500.00%
LAZR220701P000095002022-06-22 11:53AM EDT9.502.030.000.000.00-100.00%
LAZR220701P000100002022-06-27 12:10PM EDT10.002.880.000.000.00-100.00%
LAZR220701P000105002022-06-21 9:56AM EDT10.502.760.000.000.00-200.00%
LAZR220701P000110002022-06-17 11:55AM EDT11.003.440.000.000.00-600.00%
LAZR220701P000115002022-06-21 9:50AM EDT11.503.850.000.000.00--00.00%
LAZR220701P000120002022-06-27 3:37PM EDT12.004.860.000.000.00-100.00%
LAZR220701P000125002022-06-21 2:24PM EDT12.504.980.000.000.00-800.00%
LAZR220701P000130002022-06-27 12:07PM EDT13.005.890.000.000.00-200.00%
LAZR220701P000135002022-06-22 11:20AM EDT13.505.900.000.000.00-100.00%
LAZR220701P000140002022-06-22 10:34AM EDT14.006.350.000.000.00--00.00%
LAZR220701P000145002022-06-21 11:14AM EDT14.506.700.000.000.00--00.00%
LAZR220701P000150002022-06-23 3:58PM EDT15.007.350.000.000.00-1200.00%
LAZR220701P000155002022-06-21 10:42AM EDT15.507.750.000.000.00-600.00%
LAZR220701P000160002022-06-21 9:30AM EDT16.008.480.000.000.00-100.00%
LAZR220701P000170002022-05-24 12:24PM EDT17.007.809.159.550.00--00.00%
LAZR220701P000180002022-06-23 3:58PM EDT18.0010.390.000.000.00-1200.00%
LAZR220701P000190002022-06-16 12:38PM EDT19.0011.840.000.000.00-300.00%
LAZR220701P000200002022-06-24 2:09PM EDT20.0012.340.000.000.00-1600.00%