Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00000500 | 2024-04-23 3:49PM EDT | 0.50 | 0.96 | 0.00 | 1.69 | 0.00 | - | - | 10 | 0.00% |
| LAZR240517C00001000 | 2024-04-30 1:22PM EDT | 1.00 | 0.46 | 0.34 | 0.66 | +0.02 | +4.55% | 70 | 411 | 165.63% |
| LAZR240517C00001500 | 2024-04-30 3:28PM EDT | 1.50 | 0.13 | 0.14 | 0.16 | -0.02 | -13.33% | 205 | 8,993 | 129.69% |
| LAZR240517C00002000 | 2024-04-30 3:25PM EDT | 2.00 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 776 | 13,541 | 143.75% |
| LAZR240517C00002500 | 2024-04-30 3:39PM EDT | 2.50 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 65 | 3,369 | 175.00% |
| LAZR240517C00003000 | 2024-04-30 3:39PM EDT | 3.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 139 | 13,356 | 212.50% |
| LAZR240517C00003500 | 2024-04-30 3:38PM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 15,838 | 187.50% |
| LAZR240517C00004000 | 2024-04-23 11:56AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 2,097 | 212.50% |
| LAZR240517C00004500 | 2024-04-04 11:48AM EDT | 4.50 | 0.03 | 0.00 | 0.32 | 0.00 | - | 2 | 194 | 465.63% |
| LAZR240517C00005000 | 2024-04-10 2:52PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 1,308 | 50.00% |
| LAZR240517C00006000 | 2024-04-25 2:22PM EDT | 6.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 10 | 145 | 350.00% |
| LAZR240517C00007000 | 2024-04-02 9:35AM EDT | 7.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 7 | 186 | 425.00% |
| LAZR240517C00008000 | 2024-02-07 10:30AM EDT | 8.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 50.00% |
| LAZR240517C00009000 | 2024-03-25 11:49AM EDT | 9.00 | 0.03 | 0.00 | 0.33 | 0.00 | - | 10 | 51 | 615.63% |
| LAZR240517C00010000 | 2024-02-08 12:58PM EDT | 10.00 | 0.01 | 0.00 | 0.16 | 0.00 | - | 5 | 114 | 537.50% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00000500 | 2024-01-19 10:30AM EDT | 0.50 | 0.11 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR240517P00001000 | 2024-04-30 1:12PM EDT | 1.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 2,669 | 134.38% |
| LAZR240517P00001500 | 2024-04-30 1:35PM EDT | 1.50 | 0.20 | 0.19 | 0.23 | -0.01 | -4.76% | 4 | 2,543 | 153.13% |
| LAZR240517P00002000 | 2024-04-26 11:11AM EDT | 2.00 | 0.61 | 0.49 | 0.99 | 0.00 | - | 5 | 4,680 | 290.63% |
| LAZR240517P00002500 | 2024-04-18 3:47PM EDT | 2.50 | 1.24 | 0.74 | 1.11 | 0.00 | - | 6 | 573 | 243.75% |
| LAZR240517P00003000 | 2024-04-22 2:00PM EDT | 3.00 | 1.52 | 1.19 | 2.02 | -0.20 | -11.63% | 4 | 11,234 | 284.38% |
| LAZR240517P00003500 | 2024-04-22 9:30AM EDT | 3.50 | 2.05 | 1.48 | 2.89 | 0.00 | - | 4 | 549 | 403.13% |
| LAZR240517P00004000 | 2024-04-24 3:06PM EDT | 4.00 | 2.68 | 1.72 | 2.99 | 0.00 | - | 7 | 105 | 685.94% |
| LAZR240517P00004500 | 2024-04-11 12:19PM EDT | 4.50 | 2.89 | 2.62 | 3.90 | 0.00 | - | 1 | 41 | 529.69% |
| LAZR240517P00005000 | 2024-04-10 12:36PM EDT | 5.00 | 3.25 | 2.73 | 4.25 | 0.00 | - | 5 | 528 | 953.13% |
| LAZR240517P00006000 | 2024-04-15 3:14PM EDT | 6.00 | 4.70 | 4.20 | 5.00 | 0.00 | - | 1 | 0 | 428.13% |
| LAZR240517P00007000 | 2024-04-18 1:08PM EDT | 7.00 | 5.65 | 4.90 | 6.25 | 0.00 | - | 10 | 24 | 418.75% |
| LAZR240517P00008000 | 2024-01-19 2:31PM EDT | 8.00 | 5.85 | 4.60 | 6.00 | 0.00 | - | 2 | 9 | 0.00% |
| LAZR240517P00009000 | 2024-04-10 1:12PM EDT | 9.00 | 7.28 | 6.75 | 8.15 | 0.00 | - | 2 | 9 | 995.31% |
| LAZR240517P00010000 | 2024-03-04 11:20AM EDT | 10.00 | 7.80 | 7.95 | 8.05 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.