LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230602C00002000 | 2023-05-16 3:55PM EDT | 2.00 | 4.00 | 4.60 | 4.80 | 0.00 | - | 2 | 0 | 525.00% |
| LAZR230602C00004000 | 2023-05-16 9:32AM EDT | 4.00 | 2.40 | 2.60 | 2.78 | 0.00 | - | 5 | 1 | 212.50% |
| LAZR230602C00004500 | 2023-05-25 9:48AM EDT | 4.50 | 1.83 | 2.09 | 2.27 | 0.00 | - | 2 | 2 | 50.00% |
| LAZR230602C00005000 | 2023-05-24 12:25PM EDT | 5.00 | 1.18 | 1.60 | 1.80 | 0.00 | - | 1 | 9 | 150.00% |
| LAZR230602C00005500 | 2023-05-26 11:15AM EDT | 5.50 | 1.12 | 1.11 | 1.29 | +0.07 | +6.67% | 288 | 295 | 106.25% |
| LAZR230602C00006000 | 2023-05-26 12:18PM EDT | 6.00 | 0.70 | 0.67 | 0.81 | +0.15 | +27.27% | 44 | 277 | 93.75% |
| LAZR230602C00006500 | 2023-05-26 3:52PM EDT | 6.50 | 0.35 | 0.37 | 0.40 | 0.00 | - | 313 | 553 | 92.97% |
| LAZR230602C00007000 | 2023-05-26 3:56PM EDT | 7.00 | 0.18 | 0.16 | 0.18 | +0.03 | +20.00% | 459 | 887 | 95.31% |
| LAZR230602C00007500 | 2023-05-26 3:58PM EDT | 7.50 | 0.07 | 0.06 | 0.09 | -0.01 | -12.50% | 296 | 699 | 102.34% |
| LAZR230602C00008000 | 2023-05-26 3:59PM EDT | 8.00 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 47 | 772 | 101.56% |
| LAZR230602C00008500 | 2023-05-26 10:24AM EDT | 8.50 | 0.03 | 0.01 | 0.04 | +0.02 | +200.00% | 4 | 90 | 128.13% |
| LAZR230602C00009000 | 2023-05-22 3:19PM EDT | 9.00 | 0.08 | 0.00 | 0.05 | 0.00 | - | 36 | 35 | 150.00% |
| LAZR230602C00009500 | 2023-05-23 10:35AM EDT | 9.50 | 0.02 | 0.00 | 0.05 | +0.02 | - | - | 43 | 171.88% |
| LAZR230602C00010000 | 2023-05-23 10:18AM EDT | 10.00 | 0.02 | 0.00 | 0.50 | +0.02 | - | - | 45 | 335.16% |
| LAZR230602C00010500 | 2023-05-22 1:30PM EDT | 10.50 | 0.03 | 0.00 | 0.02 | +0.03 | - | - | 41 | 181.25% |
| LAZR230602C00011500 | 2023-05-23 3:07PM EDT | 11.50 | 0.01 | 0.00 | 0.50 | +0.01 | - | - | 1 | 402.34% |
Putsfor2 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230602P00003500 | 2023-04-17 2:00PM EDT | 3.50 | 0.07 | 0.00 | 1.90 | 0.00 | - | - | 1 | 1,004.69% |
| LAZR230602P00004000 | 2023-04-27 2:50PM EDT | 4.00 | 0.09 | 0.00 | 0.50 | 0.00 | - | 20 | 30 | 460.94% |
| LAZR230602P00004500 | 2023-05-18 2:50PM EDT | 4.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 3 | 88 | 382.03% |
| LAZR230602P00005000 | 2023-05-26 12:31PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 2 | 180 | 131.25% |
| LAZR230602P00005500 | 2023-05-26 3:33PM EDT | 5.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 7 | 236 | 106.25% |
| LAZR230602P00006000 | 2023-05-26 3:45PM EDT | 6.00 | 0.06 | 0.05 | 0.06 | -0.06 | -50.00% | 429 | 510 | 90.63% |
| LAZR230602P00006500 | 2023-05-26 4:00PM EDT | 6.50 | 0.20 | 0.20 | 0.21 | -0.13 | -39.39% | 346 | 228 | 92.97% |
| LAZR230602P00007000 | 2023-05-26 3:00PM EDT | 7.00 | 0.57 | 0.46 | 0.57 | -0.24 | -29.63% | 126 | 57 | 103.91% |
| LAZR230602P00007500 | 2023-05-26 1:11PM EDT | 7.50 | 0.83 | 0.83 | 0.99 | -0.31 | -27.19% | 28 | 13 | 109.38% |
| LAZR230602P00008000 | 2023-05-26 9:37AM EDT | 8.00 | 1.29 | 1.29 | 1.46 | -0.20 | -13.42% | 14 | 0 | 125.00% |
| LAZR230602P00008500 | 2023-05-22 10:59AM EDT | 8.50 | 1.87 | 1.77 | 1.94 | 0.00 | - | 1 | 15 | 137.50% |
| LAZR230602P00009000 | 2023-05-25 10:06AM EDT | 9.00 | 2.70 | 2.25 | 2.46 | +2.70 | - | - | 1 | 160.94% |
| LAZR230602P00010000 | 2023-05-19 11:39AM EDT | 10.00 | 3.76 | 3.20 | 3.40 | 0.00 | - | 1 | 1 | 242.19% |
| LAZR230602P00011000 | 2023-05-26 9:46AM EDT | 11.00 | 4.35 | 4.25 | 4.40 | +4.35 | - | 1 | 0 | 175.00% |
| LAZR230602P00011500 | 2023-05-26 9:47AM EDT | 11.50 | 4.85 | 4.75 | 4.90 | +4.85 | - | 1 | 0 | 187.50% |
| LAZR230602P00012000 | 2023-05-26 10:32AM EDT | 12.00 | 5.35 | 5.20 | 5.40 | +5.35 | - | 3 | 0 | 317.19% |
| LAZR230602P00012500 | 2023-05-26 9:41AM EDT | 12.50 | 5.80 | 5.75 | 5.90 | +5.80 | - | 1 | 0 | 212.50% |
| LAZR230602P00013000 | 2023-05-26 9:54AM EDT | 13.00 | 6.45 | 6.20 | 6.45 | +6.45 | - | 38 | 0 | 225.00% |
© 2023 Yahoo. All rights reserved.