LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230818C00001000 | 2023-02-10 12:05PM EDT | 1.00 | 5.05 | 7.35 | 7.55 | 0.00 | - | 3 | 2 | 0.00% |
| LAZR230818C00002500 | 2023-06-01 12:12PM EDT | 2.50 | 4.35 | 4.15 | 4.35 | 0.00 | - | 7 | 89 | 98.44% |
| LAZR230818C00004000 | 2023-05-18 11:14AM EDT | 4.00 | 3.25 | 2.68 | 2.89 | 0.00 | - | 3 | 166 | 73.44% |
| LAZR230818C00005000 | 2023-05-30 3:57PM EDT | 5.00 | 2.18 | 1.90 | 2.07 | 0.00 | - | 8 | 413 | 79.69% |
| LAZR230818C00006000 | 2023-06-02 1:14PM EDT | 6.00 | 1.32 | 1.29 | 1.40 | -0.17 | -11.41% | 37 | 1,295 | 80.08% |
| LAZR230818C00007500 | 2023-06-02 11:17AM EDT | 7.50 | 0.80 | 0.66 | 0.75 | +0.03 | +3.90% | 110 | 8,465 | 80.27% |
| LAZR230818C00009000 | 2023-06-01 3:11PM EDT | 9.00 | 0.48 | 0.32 | 0.47 | +0.02 | +4.35% | 1 | 2,542 | 84.38% |
| LAZR230818C00010000 | 2023-06-02 10:40AM EDT | 10.00 | 0.30 | 0.22 | 0.34 | -0.04 | -11.76% | 5 | 21,310 | 87.30% |
| LAZR230818C00011000 | 2023-06-01 2:46PM EDT | 11.00 | 0.20 | 0.20 | 0.26 | 0.00 | - | 7 | 1,863 | 93.36% |
| LAZR230818C00012500 | 2023-06-02 2:50PM EDT | 12.50 | 0.15 | 0.09 | 0.18 | -0.01 | -6.25% | 2 | 2,395 | 94.14% |
| LAZR230818C00014000 | 2023-05-22 10:01AM EDT | 14.00 | 0.14 | 0.04 | 0.20 | 0.00 | - | 1 | 48 | 103.13% |
| LAZR230818C00015000 | 2023-06-02 3:57PM EDT | 15.00 | 0.10 | 0.05 | 0.20 | +0.02 | +25.00% | 1 | 501 | 110.94% |
| LAZR230818C00016000 | 2023-05-31 10:31AM EDT | 16.00 | 0.11 | 0.00 | 0.20 | 0.00 | - | 10 | 176 | 112.11% |
| LAZR230818C00017000 | 2023-03-23 12:07PM EDT | 17.00 | 0.20 | 0.01 | 0.16 | 0.00 | - | 15 | 15 | 114.06% |
| LAZR230818C00018000 | 2023-03-21 2:55PM EDT | 18.00 | 0.25 | 0.00 | 0.20 | 0.00 | - | 20 | 21 | 123.05% |
| LAZR230818C00020000 | 2023-03-20 12:02PM EDT | 20.00 | 0.28 | 0.00 | 0.13 | 0.00 | - | 3 | 13 | 122.66% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230818P00001000 | 2023-02-22 2:51PM EDT | 1.00 | 0.08 | 0.00 | 0.16 | 0.00 | - | 3 | 19 | 273.44% |
| LAZR230818P00002500 | 2023-06-02 1:18PM EDT | 2.50 | 0.05 | 0.02 | 0.07 | -0.01 | -16.67% | 10 | 473 | 128.13% |
| LAZR230818P00004000 | 2023-05-31 1:29PM EDT | 4.00 | 0.20 | 0.17 | 0.54 | 0.00 | - | 2 | 12,288 | 135.94% |
| LAZR230818P00005000 | 2023-05-31 3:55PM EDT | 5.00 | 0.45 | 0.35 | 0.43 | 0.00 | - | 212 | 689 | 97.85% |
| LAZR230818P00006000 | 2023-06-02 2:50PM EDT | 6.00 | 0.80 | 0.73 | 0.81 | +0.09 | +12.68% | 3 | 1,393 | 95.12% |
| LAZR230818P00007500 | 2023-06-02 11:47AM EDT | 7.50 | 1.55 | 1.59 | 1.74 | -0.23 | -12.92% | 2 | 7,072 | 96.58% |
| LAZR230818P00009000 | 2023-05-31 1:17PM EDT | 9.00 | 2.87 | 2.73 | 2.91 | 0.00 | - | 1 | 202 | 99.41% |
| LAZR230818P00010000 | 2023-06-02 9:50AM EDT | 10.00 | 3.50 | 3.55 | 3.80 | -0.31 | -8.14% | 3 | 1,362 | 101.37% |
| LAZR230818P00011000 | 2023-05-23 3:05PM EDT | 11.00 | 4.95 | 4.50 | 4.70 | 0.00 | - | 403 | 413 | 106.25% |
| LAZR230818P00012500 | 2023-05-30 1:16PM EDT | 12.50 | 5.82 | 5.90 | 6.15 | 0.00 | - | 3 | 1,778 | 112.89% |
| LAZR230818P00014000 | 2023-05-18 9:58AM EDT | 14.00 | 7.35 | 7.35 | 7.55 | 0.00 | - | 43 | 63 | 115.04% |
| LAZR230818P00015000 | 2023-03-09 1:28PM EDT | 15.00 | 6.40 | 9.30 | 9.55 | 0.00 | - | 1 | 11 | 221.29% |
| LAZR230818P00018000 | 2023-05-16 12:19PM EDT | 18.00 | 12.05 | 11.25 | 11.60 | 0.00 | - | - | 0 | 136.13% |
| LAZR230818P00020000 | 2023-03-10 4:10PM EDT | 20.00 | 11.75 | 14.25 | 14.55 | 0.00 | - | - | 0 | 252.73% |
© 2023 Yahoo. All rights reserved.