Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
Pre-market:
Callsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230210C00001500 | 2023-01-18 11:01AM EST | 1.50 | 5.30 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LAZR230210C00002000 | 2023-01-19 11:49AM EST | 2.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LAZR230210C00002500 | 2023-01-23 9:51AM EST | 2.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR230210C00003500 | 2023-01-17 2:50PM EST | 3.50 | 3.00 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.00% |
| LAZR230210C00004000 | 2023-02-03 11:32AM EST | 4.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 10 | 72 | 0.00% |
| LAZR230210C00004500 | 2023-02-03 1:56PM EST | 4.50 | 3.33 | 0.00 | 0.00 | 0.00 | - | 7 | 39 | 0.00% |
| LAZR230210C00005000 | 2023-02-03 3:19PM EST | 5.00 | 2.69 | 0.00 | 0.00 | 0.00 | - | 3 | 311 | 0.00% |
| LAZR230210C00005500 | 2023-02-03 11:43AM EST | 5.50 | 2.59 | 0.00 | 0.00 | 0.00 | - | 1 | 75 | 0.00% |
| LAZR230210C00006000 | 2023-02-06 2:40PM EST | 6.00 | 1.67 | 0.00 | 0.00 | 0.00 | - | 14 | 100 | 0.00% |
| LAZR230210C00006500 | 2023-02-06 3:51PM EST | 6.50 | 1.44 | 0.00 | 0.00 | 0.00 | - | 23 | 155 | 0.00% |
| LAZR230210C00007000 | 2023-02-06 3:53PM EST | 7.00 | 0.90 | 0.00 | 0.00 | 0.00 | - | 35,952 | 1,212 | 0.00% |
| LAZR230210C00007500 | 2023-02-06 3:59PM EST | 7.50 | 0.87 | 0.00 | 0.00 | 0.00 | - | 413 | 20,772 | 0.00% |
| LAZR230210C00008000 | 2023-02-06 3:59PM EST | 8.00 | 0.69 | 0.00 | 0.00 | 0.00 | - | 13,522 | 28,268 | 6.25% |
| LAZR230210C00008500 | 2023-02-06 3:59PM EST | 8.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 864 | 51,494 | 25.00% |
| LAZR230210C00009000 | 2023-02-06 3:49PM EST | 9.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 561 | 1,035 | 50.00% |
| LAZR230210C00009500 | 2023-02-06 3:56PM EST | 9.50 | 0.27 | 0.00 | 0.00 | 0.00 | - | 64 | 159 | 50.00% |
| LAZR230210C00010000 | 2023-02-06 3:58PM EST | 10.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 458 | 21,089 | 50.00% |
| LAZR230210C00010500 | 2023-02-06 3:57PM EST | 10.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 37 | 45 | 50.00% |
| LAZR230210C00011000 | 2023-02-06 3:55PM EST | 11.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 647 | 693 | 50.00% |
| LAZR230210C00011500 | 2023-02-06 3:59PM EST | 11.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 50.00% |
| LAZR230210C00012000 | 2023-02-06 3:56PM EST | 12.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 55 | 458 | 50.00% |
| LAZR230210C00012500 | 2023-02-06 3:59PM EST | 12.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 21 | 50.00% |
Putsfor10 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230210P00002500 | 2023-01-24 10:38AM EST | 2.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 38 | 50.00% |
| LAZR230210P00003000 | 2023-01-31 10:20AM EST | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 52 | 50.00% |
| LAZR230210P00003500 | 2023-01-26 12:29PM EST | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 112 | 50.00% |
| LAZR230210P00004000 | 2023-02-02 11:04AM EST | 4.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 139 | 50.00% |
| LAZR230210P00004500 | 2023-02-02 1:59PM EST | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 232 | 50.00% |
| LAZR230210P00005000 | 2023-02-03 10:00AM EST | 5.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 164 | 50.00% |
| LAZR230210P00005500 | 2023-02-06 3:59PM EST | 5.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 427 | 21,304 | 50.00% |
| LAZR230210P00006000 | 2023-02-06 3:55PM EST | 6.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 235 | 10,438 | 50.00% |
| LAZR230210P00006500 | 2023-02-06 3:59PM EST | 6.50 | 0.13 | 0.00 | 0.00 | 0.00 | - | 20,277 | 1,697 | 50.00% |
| LAZR230210P00007000 | 2023-02-06 3:57PM EST | 7.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 5,428 | 5,217 | 25.00% |
| LAZR230210P00007500 | 2023-02-06 3:59PM EST | 7.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 717 | 16,241 | 12.50% |
| LAZR230210P00008000 | 2023-02-06 3:57PM EST | 8.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 5,471 | 25,831 | 0.00% |
| LAZR230210P00008500 | 2023-02-06 3:55PM EST | 8.50 | 1.04 | 0.00 | 0.00 | 0.00 | - | 37 | 164 | 0.00% |
| LAZR230210P00009000 | 2023-02-06 10:20AM EST | 9.00 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 16 | 0.00% |
| LAZR230210P00009500 | 2023-02-02 11:05AM EST | 9.50 | 1.60 | 0.00 | 0.00 | 0.00 | - | - | 52 | 0.00% |
| LAZR230210P00010000 | 2023-02-03 3:59PM EST | 10.00 | 2.64 | 0.00 | 0.00 | 0.00 | - | 5 | 42 | 0.00% |
| LAZR230210P00010500 | 2023-02-02 1:21PM EST | 10.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | - | 20 | 0.00% |
| LAZR230210P00011000 | 2023-02-06 3:02PM EST | 11.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LAZR230210P00011500 | 2023-02-03 3:41PM EST | 11.50 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR230210P00012000 | 2023-02-03 3:17PM EST | 12.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.
