Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220819C00005000 | 2022-01-05 12:32PM EDT | 5.00 | 12.75 | 11.30 | 12.30 | -0.35 | -2.67% | 3 | 8 | 0.00% |
| LAZR220819C00007500 | 2022-01-04 1:22PM EDT | 7.50 | 10.11 | 9.05 | 9.30 | 0.00 | - | 2 | 3 | 775.78% |
| LAZR220819C00010000 | 2022-01-05 11:33AM EDT | 10.00 | 8.10 | 6.80 | 7.25 | +0.30 | +3.85% | 10 | 223 | 452.73% |
| LAZR220819C00012500 | 2021-12-29 4:08PM EDT | 12.50 | 5.70 | 5.40 | 5.70 | 0.00 | - | 1 | 3 | 362.11% |
| LAZR220819C00015000 | 2022-01-05 1:55PM EDT | 15.00 | 4.80 | 4.05 | 4.25 | +0.20 | +4.35% | 3 | 12 | 297.75% |
| LAZR220819C00017500 | 2022-01-05 2:00PM EDT | 17.50 | 3.62 | 3.00 | 3.20 | +0.07 | +1.97% | 2 | 137 | 259.38% |
| LAZR220819C00020000 | 2022-01-05 12:57PM EDT | 20.00 | 2.91 | 1.99 | 2.46 | +0.09 | +3.19% | 3 | 47 | 229.39% |
| LAZR220819C00022500 | 2022-01-05 4:24PM EDT | 22.50 | 1.73 | 1.62 | 1.87 | -0.43 | -19.91% | 18 | 31 | 217.29% |
| LAZR220819C00025000 | 2022-01-05 3:46PM EDT | 25.00 | 1.42 | 1.15 | 1.44 | -0.33 | -18.86% | 14 | 26 | 203.52% |
| LAZR220819C00030000 | 2022-01-05 3:46PM EDT | 30.00 | 0.86 | 0.79 | 0.94 | -0.26 | -23.21% | 2 | 83 | 195.21% |
| LAZR220819C00035000 | 2022-01-05 11:40AM EDT | 35.00 | 0.65 | 0.45 | 0.61 | -0.05 | -7.14% | 36 | 111 | 184.38% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR220819P00005000 | 2021-12-23 4:58PM EDT | 5.00 | 0.20 | 0.05 | 0.42 | 0.00 | - | 1 | 1 | 116.60% |
| LAZR220819P00010000 | 2021-12-28 11:42AM EDT | 10.00 | 0.70 | 0.67 | 0.86 | 0.00 | - | - | 6 | 35.65% |
| LAZR220819P00012500 | 2022-01-05 2:21PM EDT | 12.50 | 1.50 | 1.57 | 1.69 | +0.19 | +14.50% | 1 | 39 | 0.00% |
| LAZR220819P00015000 | 2022-01-05 4:43PM EDT | 15.00 | 2.75 | 2.65 | 2.87 | +0.30 | +12.24% | 11 | 281 | 0.00% |
| LAZR220819P00017500 | 2021-12-27 11:10AM EDT | 17.50 | 3.70 | 3.95 | 4.30 | 0.00 | - | 11 | 22 | 0.00% |
| LAZR220819P00020000 | 2022-01-04 11:59AM EDT | 20.00 | 5.40 | 5.75 | 6.15 | 0.00 | - | 9 | 55 | 0.00% |
| LAZR220819P00022500 | 2021-12-27 11:03AM EDT | 22.50 | 7.21 | 7.80 | 8.00 | 0.00 | - | 3 | 13 | 0.00% |
| LAZR220819P00025000 | 2022-01-04 12:44PM EDT | 25.00 | 9.16 | 9.85 | 10.10 | 0.00 | - | 11 | 45 | 0.00% |
| LAZR220819P00030000 | 2022-01-04 11:23AM EDT | 30.00 | 13.51 | 14.35 | 14.55 | 0.00 | - | 3 | 9 | 0.00% |
© 2022 Yahoo. All rights reserved.
