Australia markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
7.90+0.24 (+3.13%)
At close: 04:00PM EST
7.95 +0.05 (+0.63%)
Pre-market: 07:40AM EST
In the money
Show:ListStraddle
Callsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR230210C000015002023-01-18 11:01AM EST1.505.300.000.000.00--30.00%
LAZR230210C000020002023-01-19 11:49AM EST2.003.950.000.000.00--30.00%
LAZR230210C000025002023-01-23 9:51AM EST2.503.700.000.000.00-110.00%
LAZR230210C000035002023-01-17 2:50PM EST3.503.000.000.000.00-10290.00%
LAZR230210C000040002023-02-03 11:32AM EST4.004.100.000.000.00-10720.00%
LAZR230210C000045002023-02-03 1:56PM EST4.503.330.000.000.00-7390.00%
LAZR230210C000050002023-02-03 3:19PM EST5.002.690.000.000.00-33110.00%
LAZR230210C000055002023-02-03 11:43AM EST5.502.590.000.000.00-1750.00%
LAZR230210C000060002023-02-06 2:40PM EST6.001.670.000.000.00-141000.00%
LAZR230210C000065002023-02-06 3:51PM EST6.501.440.000.000.00-231550.00%
LAZR230210C000070002023-02-06 3:53PM EST7.000.900.000.000.00-35,9521,2120.00%
LAZR230210C000075002023-02-06 3:59PM EST7.500.870.000.000.00-41320,7720.00%
LAZR230210C000080002023-02-06 3:59PM EST8.000.690.000.000.00-13,52228,2686.25%
LAZR230210C000085002023-02-06 3:59PM EST8.500.500.000.000.00-86451,49425.00%
LAZR230210C000090002023-02-06 3:49PM EST9.000.160.000.000.00-5611,03550.00%
LAZR230210C000095002023-02-06 3:56PM EST9.500.270.000.000.00-6415950.00%
LAZR230210C000100002023-02-06 3:58PM EST10.000.220.000.000.00-45821,08950.00%
LAZR230210C000105002023-02-06 3:57PM EST10.500.170.000.000.00-374550.00%
LAZR230210C000110002023-02-06 3:55PM EST11.000.090.000.000.00-64769350.00%
LAZR230210C000115002023-02-06 3:59PM EST11.500.130.000.000.00-111150.00%
LAZR230210C000120002023-02-06 3:56PM EST12.000.050.000.000.00-5545850.00%
LAZR230210C000125002023-02-06 3:59PM EST12.500.050.000.000.00-112150.00%
Putsfor10 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR230210P000025002023-01-24 10:38AM EST2.500.020.000.000.00-33850.00%
LAZR230210P000030002023-01-31 10:20AM EST3.000.010.000.000.00-15250.00%
LAZR230210P000035002023-01-26 12:29PM EST3.500.020.000.000.00-111250.00%
LAZR230210P000040002023-02-02 11:04AM EST4.000.030.000.000.00-513950.00%
LAZR230210P000045002023-02-02 1:59PM EST4.500.010.000.000.00-123250.00%
LAZR230210P000050002023-02-03 10:00AM EST5.000.030.000.000.00-1016450.00%
LAZR230210P000055002023-02-06 3:59PM EST5.500.020.000.000.00-42721,30450.00%
LAZR230210P000060002023-02-06 3:55PM EST6.000.040.000.000.00-23510,43850.00%
LAZR230210P000065002023-02-06 3:59PM EST6.500.130.000.000.00-20,2771,69750.00%
LAZR230210P000070002023-02-06 3:57PM EST7.000.270.000.000.00-5,4285,21725.00%
LAZR230210P000075002023-02-06 3:59PM EST7.500.510.000.000.00-71716,24112.50%
LAZR230210P000080002023-02-06 3:57PM EST8.000.720.000.000.00-5,47125,8310.00%
LAZR230210P000085002023-02-06 3:55PM EST8.501.040.000.000.00-371640.00%
LAZR230210P000090002023-02-06 10:20AM EST9.001.770.000.000.00-1160.00%
LAZR230210P000095002023-02-02 11:05AM EST9.501.600.000.000.00--520.00%
LAZR230210P000100002023-02-03 3:59PM EST10.002.640.000.000.00-5420.00%
LAZR230210P000105002023-02-02 1:21PM EST10.502.690.000.000.00--200.00%
LAZR230210P000110002023-02-06 3:02PM EST11.003.350.000.000.00-140.00%
LAZR230210P000115002023-02-03 3:41PM EST11.503.900.000.000.00-110.00%
LAZR230210P000120002023-02-03 3:17PM EST12.004.350.000.000.00-430.00%