LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR231117C00001000 | 2023-05-26 9:54AM EDT | 1.00 | 5.45 | 5.60 | 5.95 | 0.00 | - | 2 | 1 | 156.25% |
| LAZR231117C00003000 | 2023-05-25 1:36PM EDT | 3.00 | 3.40 | 3.60 | 3.95 | 0.00 | - | 2 | 3 | 68.75% |
| LAZR231117C00004000 | 2023-05-30 3:44PM EDT | 4.00 | 3.05 | 2.81 | 2.99 | 0.00 | - | 2 | 15 | 69.14% |
| LAZR231117C00005000 | 2023-05-26 3:25PM EDT | 5.00 | 2.12 | 2.12 | 2.29 | 0.00 | - | 9 | 806 | 72.27% |
| LAZR231117C00006000 | 2023-05-31 12:09PM EDT | 6.00 | 1.55 | 1.56 | 1.76 | 0.00 | - | 9 | 1,843 | 73.63% |
| LAZR231117C00007000 | 2023-06-02 3:50PM EDT | 7.00 | 1.20 | 1.14 | 1.34 | -0.11 | -8.40% | 3 | 1,234 | 74.22% |
| LAZR231117C00008000 | 2023-06-02 11:51AM EDT | 8.00 | 1.04 | 0.86 | 1.03 | 0.00 | - | 6 | 3,588 | 75.78% |
| LAZR231117C00009000 | 2023-06-01 2:57PM EDT | 9.00 | 0.83 | 0.66 | 0.80 | 0.00 | - | 1 | 143 | 77.15% |
| LAZR231117C00010000 | 2023-06-02 2:28PM EDT | 10.00 | 0.60 | 0.50 | 0.67 | 0.00 | - | 10 | 2,249 | 79.30% |
| LAZR231117C00011000 | 2023-05-26 9:36AM EDT | 11.00 | 0.50 | 0.38 | 0.55 | 0.00 | - | 1 | 81 | 80.57% |
| LAZR231117C00012000 | 2023-05-23 10:40AM EDT | 12.00 | 0.36 | 0.29 | 0.46 | 0.00 | - | 3 | 17 | 81.74% |
| LAZR231117C00013000 | 2023-06-02 1:24PM EDT | 13.00 | 0.30 | 0.24 | 0.38 | -0.01 | -3.23% | 100 | 9 | 83.20% |
| LAZR231117C00014000 | 2023-05-26 9:37AM EDT | 14.00 | 0.30 | 0.19 | 0.33 | 0.00 | - | 1 | 25 | 84.57% |
| LAZR231117C00015000 | 2023-06-01 1:41PM EDT | 15.00 | 0.24 | 0.17 | 0.28 | 0.00 | - | 2 | 34 | 86.33% |
| LAZR231117C00016000 | 2023-05-26 11:28AM EDT | 16.00 | 0.19 | 0.15 | 0.25 | 0.00 | - | 6 | 55 | 88.28% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR231117P00002000 | 2023-05-18 2:48PM EDT | 2.00 | 0.13 | 0.02 | 0.14 | 0.00 | - | 10 | 10 | 118.75% |
| LAZR231117P00003000 | 2023-05-26 11:05AM EDT | 3.00 | 0.26 | 0.17 | 0.32 | 0.00 | - | 1 | 171 | 112.89% |
| LAZR231117P00004000 | 2023-05-31 2:43PM EDT | 4.00 | 0.46 | 0.41 | 0.52 | 0.00 | - | 1 | 141 | 103.32% |
| LAZR231117P00005000 | 2023-06-02 3:24PM EDT | 5.00 | 0.81 | 0.77 | 0.90 | 0.00 | - | 5 | 963 | 100.39% |
| LAZR231117P00006000 | 2023-06-02 1:53PM EDT | 6.00 | 1.26 | 1.25 | 1.32 | -0.04 | -3.08% | 51 | 2,948 | 96.29% |
| LAZR231117P00007000 | 2023-05-31 12:16PM EDT | 7.00 | 1.95 | 1.84 | 2.04 | 0.00 | - | 20 | 1,133 | 99.02% |
| LAZR231117P00008000 | 2023-05-24 3:47PM EDT | 8.00 | 2.87 | 2.54 | 2.75 | 0.00 | - | 1,282 | 1,002 | 99.90% |
| LAZR231117P00009000 | 2023-05-26 10:47AM EDT | 9.00 | 3.36 | 3.30 | 3.55 | 0.00 | - | 1 | 5 | 101.47% |
| LAZR231117P00010000 | 2023-05-26 11:27AM EDT | 10.00 | 4.24 | 4.10 | 4.35 | 0.00 | - | 1 | 1,872 | 101.47% |
| LAZR231117P00011000 | 2023-05-24 12:34PM EDT | 11.00 | 5.60 | 4.95 | 5.25 | 0.00 | - | 251 | 251 | 103.61% |
| LAZR231117P00012000 | 2023-05-19 12:48PM EDT | 12.00 | 6.48 | 5.80 | 6.10 | 0.00 | - | 16 | 16 | 102.64% |
| LAZR231117P00015000 | 2023-05-22 1:19PM EDT | 15.00 | 8.80 | 8.60 | 8.90 | 0.00 | - | 2 | 3 | 107.91% |
| LAZR231117P00016000 | 2023-05-23 3:06PM EDT | 16.00 | 10.00 | 9.55 | 9.85 | 0.00 | - | 808 | 808 | 109.18% |
© 2023 Yahoo. All rights reserved.