Singapore markets closed

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
8.02+0.45 (+6.01%)
As of 10:21AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR221007C000035002022-09-28 3:58PM EDT3.504.653.655.000.00--1892.19%
LAZR221007C000050002022-10-03 10:51AM EDT5.002.152.493.350.00-12500.78%
LAZR221007C000055002022-09-28 2:05PM EDT5.502.522.042.720.00-22353.13%
LAZR221007C000060002022-10-03 11:35AM EDT6.001.311.852.200.00-2017550.00%
LAZR221007C000065002022-10-03 3:02PM EDT6.501.161.441.730.00-1915159.38%
LAZR221007C000070002022-10-04 9:43AM EDT7.001.071.001.17+0.36+50.70%18360116.41%
LAZR221007C000075002022-10-04 9:55AM EDT7.500.650.640.71+0.29+80.56%76933108.59%
LAZR221007C000080002022-10-04 10:05AM EDT8.000.370.360.37+0.22+146.67%20,91321,512105.47%
LAZR221007C000085002022-10-04 10:02AM EDT8.500.170.150.19+0.11+183.33%1341,428103.91%
LAZR221007C000090002022-10-04 10:06AM EDT9.000.070.060.07+0.04+133.33%1572,146101.56%
LAZR221007C000095002022-10-04 10:05AM EDT9.500.020.020.04-0.01-33.33%2398107.81%
LAZR221007C000100002022-10-03 2:08PM EDT10.000.010.010.020.00-9091,325115.63%
LAZR221007C000105002022-09-30 3:14PM EDT10.500.020.000.020.00-342479128.13%
LAZR221007C000110002022-10-03 1:17PM EDT11.000.010.000.030.00-11260156.25%
LAZR221007C000115002022-09-27 10:16AM EDT11.500.030.000.030.00-238171.88%
LAZR221007C000120002022-09-28 9:30AM EDT12.000.020.000.030.00-227187.50%
LAZR221007C000125002022-09-26 1:08PM EDT12.500.020.000.010.00-23175.00%
LAZR221007C000130002022-10-03 3:26PM EDT13.000.010.000.010.00-315187.50%
LAZR221007C000135002022-09-26 10:56AM EDT13.500.010.000.010.00-34200.00%
LAZR221007C000150002022-09-21 10:48AM EDT15.000.030.000.010.00--1237.50%
Putsfor7 October 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR221007P000020002022-09-22 3:58PM EDT2.000.010.000.010.00--17550.00%
LAZR221007P000025002022-09-26 11:09AM EDT2.500.010.000.010.00--40450.00%
LAZR221007P000030002022-09-26 10:20AM EDT3.000.010.000.010.00--24387.50%
LAZR221007P000035002022-09-28 9:36AM EDT3.500.050.000.010.00--150325.00%
LAZR221007P000050002022-10-03 10:37AM EDT5.000.010.000.010.00-22121193.75%
LAZR221007P000055002022-10-03 2:57PM EDT5.500.020.000.020.00-318521181.25%
LAZR221007P000060002022-10-04 9:33AM EDT6.000.010.010.03-0.03-75.00%5268159.38%
LAZR221007P000065002022-10-04 9:55AM EDT6.500.030.030.04-0.04-57.14%450,530139.06%
LAZR221007P000070002022-10-04 9:57AM EDT7.000.080.060.07-0.06-42.86%312,251119.53%
LAZR221007P000075002022-10-04 10:01AM EDT7.500.130.140.16-0.18-58.06%464,116108.59%
LAZR221007P000080002022-10-04 9:53AM EDT8.000.340.270.36-0.22-39.29%61,75597.66%
LAZR221007P000085002022-10-03 2:54PM EDT8.500.990.560.690.00-27497.27%
LAZR221007P000090002022-10-03 2:41PM EDT9.001.520.941.140.00-6103101.56%
LAZR221007P000095002022-09-23 2:05PM EDT9.502.281.361.900.00-357175.00%
LAZR221007P000100002022-09-30 3:57PM EDT10.002.591.862.490.00-313225.78%
LAZR221007P000105002022-09-21 3:18PM EDT10.501.222.193.200.00--3263.28%
LAZR221007P000110002022-09-23 2:27PM EDT11.003.852.723.700.00-52296.88%
LAZR221007P000125002022-09-12 3:39PM EDT12.503.053.355.450.00--0634.77%
LAZR221007P000135002022-09-06 10:47AM EDT13.505.354.056.600.00--0729.30%