Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
CallsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00002000 | 2024-05-17 3:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 15,891 | 187.50% |
| LAZR240524C00002000 | 2024-05-17 3:53PM EDT | 2024-05-24 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 353 | 1,522 | 118.75% |
| LAZR240531C00002000 | 2024-05-17 3:25PM EDT | 2024-05-31 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 78 | 1,002 | 112.50% |
| LAZR240607C00002000 | 2024-05-17 3:58PM EDT | 2024-06-07 | 0.09 | 0.09 | 0.10 | 0.00 | - | 36 | 305 | 113.28% |
| LAZR240614C00002000 | 2024-05-17 10:57AM EDT | 2024-06-14 | 0.09 | 0.10 | 0.12 | -0.04 | -30.77% | 18 | 120 | 107.03% |
| LAZR240621C00002000 | 2024-05-17 3:59PM EDT | 2024-06-21 | 0.11 | 0.11 | 0.33 | -0.03 | -21.43% | 2,855 | 5,360 | 148.44% |
| LAZR240628C00002000 | 2024-05-17 9:30AM EDT | 2024-06-28 | 0.16 | 0.12 | 0.17 | -0.02 | -11.11% | 11 | 35 | 103.13% |
| LAZR240719C00002000 | 2024-05-16 3:11PM EDT | 2024-07-19 | 0.19 | 0.18 | 0.23 | -0.03 | -13.64% | 32 | 57 | 106.25% |
| LAZR240816C00002000 | 2024-05-17 2:37PM EDT | 2024-08-16 | 0.27 | 0.29 | 0.31 | -0.05 | -15.62% | 90 | 5,303 | 116.02% |
| LAZR241115C00002000 | 2024-05-17 9:40AM EDT | 2024-11-15 | 0.42 | 0.40 | 0.62 | -0.04 | -8.70% | 1 | 475 | 126.17% |
| LAZR250117C00002000 | 2024-05-17 3:59PM EDT | 2025-01-17 | 0.52 | 0.48 | 0.54 | +0.01 | +1.96% | 74 | 2,577 | 108.98% |
| LAZR260116C00002000 | 2024-05-16 2:45PM EDT | 2026-01-16 | 0.88 | 0.86 | 0.92 | -0.04 | -4.35% | 1 | 1,195 | 117.19% |
PutsforMay 17, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00002000 | 2024-05-17 3:50PM EDT | 2024-05-17 | 0.33 | 0.26 | 0.37 | +0.06 | +22.22% | 844 | 5,024 | 337.50% |
| LAZR240524P00002000 | 2024-05-17 3:11PM EDT | 2024-05-24 | 0.31 | 0.28 | 0.33 | -0.01 | -3.12% | 18 | 319 | 103.13% |
| LAZR240531P00002000 | 2024-05-17 3:49PM EDT | 2024-05-31 | 0.34 | 0.32 | 0.36 | -0.03 | -8.11% | 12 | 124 | 109.38% |
| LAZR240607P00002000 | 2024-05-17 9:56AM EDT | 2024-06-07 | 0.37 | 0.35 | 0.40 | +0.05 | +15.63% | 8 | 5 | 113.28% |
| LAZR240614P00002000 | 2024-05-17 2:51PM EDT | 2024-06-14 | 0.42 | 0.37 | 0.42 | +0.04 | +10.53% | 26 | 81 | 109.38% |
| LAZR240621P00002000 | 2024-05-17 2:24PM EDT | 2024-06-21 | 0.42 | 0.39 | 0.43 | -0.01 | -2.33% | 44 | 1,073 | 106.25% |
| LAZR240816P00002000 | 2024-05-17 2:51PM EDT | 2024-08-16 | 0.59 | 0.57 | 0.62 | +0.01 | +1.72% | 1 | 6,490 | 120.31% |
| LAZR241115P00002000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 0.75 | 0.73 | 0.79 | +0.05 | +7.14% | 1 | 138 | 119.92% |
| LAZR250117P00002000 | 2024-05-17 10:32AM EDT | 2025-01-17 | 0.81 | 0.82 | 0.87 | -0.02 | -2.41% | 2 | 3,121 | 119.14% |
| LAZR260116P00002000 | 2024-05-16 11:17AM EDT | 2026-01-16 | 1.20 | 1.15 | 1.25 | 0.00 | - | 1 | 15,051 | 121.48% |
© 2024 Yahoo. All rights reserved.