Singapore markets open in 7 hours 50 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
1.3350+0.0350 (+2.69%)
As of 01:10PM EDT. Market open.
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR240419C000005002024-04-12 1:13PM EDT0.500.860.541.480.00-581,337.50%
LAZR240419C000010002024-04-15 12:36PM EDT1.000.310.060.42-0.01-3.12%38130393.75%
LAZR240419C000015002024-04-15 12:34PM EDT1.500.030.020.03-0.01-25.00%2931,830125.00%
LAZR240419C000020002024-04-15 10:53AM EDT2.000.010.000.010.00-2275,435187.50%
LAZR240419C000025002024-04-12 3:49PM EDT2.500.010.000.010.00-44,103275.00%
LAZR240419C000030002024-04-11 11:00AM EDT3.000.010.000.010.00-104,937325.00%
LAZR240419C000035002024-04-09 10:37AM EDT3.500.010.000.010.00-53,859375.00%
LAZR240419C000040002024-03-18 10:41AM EDT4.000.010.000.010.00-13,492425.00%
LAZR240419C000045002024-03-15 10:30AM EDT4.500.020.000.050.00-1453587.50%
LAZR240419C000050002024-04-08 10:18AM EDT5.000.030.000.050.00-51,240625.00%
LAZR240419C000060002024-04-05 10:53AM EDT6.000.030.000.010.00-3701550.00%
LAZR240419C000070002024-03-18 2:58PM EDT7.000.030.000.020.00-11,171637.50%
LAZR240419C000080002024-03-15 3:06PM EDT8.000.010.000.010.00-11,879625.00%
LAZR240419C000090002024-02-20 11:41AM EDT9.000.010.000.490.00-101,2451,350.00%
LAZR240419C000100002024-03-18 12:09PM EDT10.000.010.000.010.00-1942675.00%
LAZR240419C000110002023-12-20 11:02AM EDT11.000.020.000.170.00-3181,087.50%
LAZR240419C000150002024-02-07 4:43PM EDT15.000.080.000.140.00-7261,143.75%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR240419P000010002024-04-15 10:36AM EDT1.000.030.000.01+0.01+50.00%142,747150.00%
LAZR240419P000015002024-04-15 12:18PM EDT1.500.220.210.25-0.02-8.33%1285,743198.44%
LAZR240419P000020002024-04-15 10:36AM EDT2.000.650.690.72-0.06-8.45%172,103312.50%
LAZR240419P000025002024-04-12 2:46PM EDT2.501.211.181.380.00-1507581.25%
LAZR240419P000030002024-04-08 3:10PM EDT3.001.101.661.940.00-1224,368706.25%
LAZR240419P000035002024-04-12 3:13PM EDT3.502.252.162.230.00-83,105518.75%
LAZR240419P000040002024-04-11 3:56PM EDT4.002.622.682.740.00-32,583618.75%
LAZR240419P000045002024-04-10 1:40PM EDT4.502.753.153.250.00-12625.00%
LAZR240419P000050002024-04-12 1:55PM EDT5.003.693.653.750.00-16145662.50%
LAZR240419P000060002024-04-15 12:42PM EDT6.004.734.654.75+0.03+0.64%44291725.00%
LAZR240419P000070002024-04-12 9:30AM EDT7.005.705.655.75+0.15+2.78%832775.00%
LAZR240419P000080002024-04-15 12:31PM EDT8.006.706.706.800.00-281,120981.25%
LAZR240419P000090002024-01-29 12:10PM EDT9.006.206.408.500.00-152,359.38%
LAZR240419P000100002024-01-11 11:23AM EDT10.007.197.057.400.00-102290.00%
LAZR240419P000110002023-09-06 10:15AM EDT11.005.806.806.950.00-501460.00%
LAZR240419P000150002023-07-28 9:54AM EDT15.008.549.459.750.00-130.00%