Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240510C00003000 | 2024-05-09 9:30AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,092 | 525.00% |
| LAZR240517C00003000 | 2024-05-09 1:55PM EDT | 2024-05-17 | 0.05 | 0.00 | 0.01 | +0.04 | +400.00% | 6 | 13,896 | 187.50% |
| LAZR240524C00003000 | 2024-05-10 10:39AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.05 | -0.04 | -66.67% | 6 | 143 | 184.38% |
| LAZR240531C00003000 | 2024-05-10 9:30AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.03 | -0.02 | -40.00% | 128 | 30 | 137.50% |
| LAZR240607C00003000 | 2024-05-09 3:07PM EDT | 2024-06-07 | 0.03 | 0.00 | 0.20 | -0.01 | -25.00% | 2 | 184 | 196.88% |
| LAZR240614C00003000 | 2024-05-10 10:46AM EDT | 2024-06-14 | 0.05 | 0.02 | 0.04 | 0.00 | - | 1 | 9 | 125.00% |
| LAZR240621C00003000 | 2024-05-10 12:51PM EDT | 2024-06-21 | 0.05 | 0.02 | 0.05 | 0.00 | - | 5 | 4,405 | 118.75% |
| LAZR240816C00003000 | 2024-05-10 3:59PM EDT | 2024-08-16 | 0.14 | 0.12 | 0.14 | +0.01 | +7.69% | 1,534 | 3,927 | 117.19% |
| LAZR241115C00003000 | 2024-05-10 3:02PM EDT | 2024-11-15 | 0.27 | 0.20 | 0.27 | +0.02 | +8.00% | 44 | 12,714 | 108.59% |
| LAZR250117C00003000 | 2024-05-09 1:33PM EDT | 2025-01-17 | 0.32 | 0.26 | 0.35 | 0.00 | - | 33 | 1,430 | 106.64% |
| LAZR260116C00003000 | 2024-05-10 1:18PM EDT | 2026-01-16 | 0.73 | 0.69 | 0.77 | +0.03 | +4.29% | 36 | 10,008 | 117.19% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240510P00003000 | 2024-05-09 9:53AM EDT | 2024-05-10 | 1.20 | 0.85 | 2.03 | 0.00 | - | 1 | 1 | 1,231.25% |
| LAZR240517P00003000 | 2024-05-09 12:41PM EDT | 2024-05-17 | 1.28 | 1.24 | 1.63 | 0.00 | - | 6 | 11,179 | 431.25% |
| LAZR240524P00003000 | 2024-05-06 3:30PM EDT | 2024-05-24 | 1.43 | 1.16 | 1.68 | 0.00 | - | 1 | 2 | 301.56% |
| LAZR240531P00003000 | 2024-05-09 3:34PM EDT | 2024-05-31 | 1.27 | 0.84 | 1.73 | 0.00 | - | 10 | 20 | 442.97% |
| LAZR240607P00003000 | 2024-05-09 12:42PM EDT | 2024-06-07 | 1.28 | 1.14 | 1.70 | 0.00 | - | 8 | 10 | 217.19% |
| LAZR240621P00003000 | 2024-05-09 3:56PM EDT | 2024-06-21 | 1.35 | 0.92 | 1.70 | 0.00 | - | 4,000 | 4,020 | 104.69% |
| LAZR240816P00003000 | 2024-05-08 2:15PM EDT | 2024-08-16 | 1.25 | 1.42 | 1.48 | 0.00 | - | 22 | 208 | 127.34% |
| LAZR241115P00003000 | 2024-05-06 11:38AM EDT | 2024-11-15 | 1.55 | 1.53 | 1.60 | 0.00 | - | 2 | 10 | 116.80% |
| LAZR250117P00003000 | 2024-05-08 2:40PM EDT | 2025-01-17 | 1.52 | 1.59 | 1.68 | 0.00 | - | 2 | 962 | 114.06% |
| LAZR260116P00003000 | 2024-05-09 3:14PM EDT | 2026-01-16 | 1.95 | 0.96 | 2.04 | 0.00 | - | 15 | 963 | 57.23% |
© 2024 Yahoo. All rights reserved.