Singapore markets open in 8 hours 45 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
6.43-0.36 (-5.24%)
As of 11:14AM EST. Market open.
In the money
Show:ListStraddle
Callsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR230203C000020002023-01-19 1:39PM EST2.004.004.254.400.00--30.00%
LAZR230203C000025002023-01-27 9:48AM EST2.503.953.703.850.00-110.00%
LAZR230203C000040002023-01-13 1:40PM EST4.001.902.232.580.00-1060373.44%
LAZR230203C000045002023-01-27 12:27PM EST4.502.011.731.930.00-457137.50%
LAZR230203C000050002023-01-30 10:09AM EST5.001.631.301.37-0.23-12.37%221890.00%
LAZR230203C000055002023-01-30 10:36AM EST5.501.060.910.98-0.29-21.48%1416790.63%
LAZR230203C000060002023-01-30 10:18AM EST6.000.750.570.61-0.33-30.56%3010,283115.63%
LAZR230203C000065002023-01-30 10:55AM EST6.500.330.340.36-0.33-50.00%2507,642128.13%
LAZR230203C000070002023-01-30 10:54AM EST7.000.200.190.21-0.26-56.52%361121,119136.72%
LAZR230203C000075002023-01-30 10:33AM EST7.500.160.110.12-0.16-50.00%7551,618144.53%
LAZR230203C000080002023-01-30 10:54AM EST8.000.070.070.08-0.21-75.00%1591,059157.03%
LAZR230203C000085002023-01-30 10:49AM EST8.500.050.050.06-0.10-66.67%72328171.88%
LAZR230203C000090002023-01-30 10:36AM EST9.000.040.030.04-0.12-75.00%36341178.13%
LAZR230203C000095002023-01-30 10:06AM EST9.500.040.020.03-0.10-71.43%1158187.50%
LAZR230203C000100002023-01-30 10:35AM EST10.000.020.010.03-0.08-80.00%11114196.88%
LAZR230203C000105002023-01-30 9:36AM EST10.500.030.010.03-0.05-62.50%1187215.63%
LAZR230203C000110002023-01-30 9:48AM EST11.000.010.010.02-0.05-83.33%2166221.88%
LAZR230203C000115002023-01-27 3:53PM EST11.500.030.000.040.00-10033246.88%
LAZR230203C000120002023-01-27 3:57PM EST12.000.020.000.050.00-88268.75%
Putsfor3 February 2023
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR230203P000020002023-01-10 12:41PM EST2.000.020.000.010.00-949425.00%
LAZR230203P000025002023-01-23 10:37AM EST2.500.010.000.010.00-112350.00%
LAZR230203P000030002023-01-23 3:59PM EST3.000.010.000.010.00-232275.00%
LAZR230203P000035002023-01-27 10:40AM EST3.500.020.000.010.00-6218225.00%
LAZR230203P000040002023-01-27 1:43PM EST4.000.010.000.01-0.03-75.00%10598181.25%
LAZR230203P000045002023-01-30 10:55AM EST4.500.010.010.02-0.01-50.00%499988168.75%
LAZR230203P000050002023-01-30 10:47AM EST5.000.060.050.06+0.03+100.00%217320168.75%
LAZR230203P000055002023-01-30 10:45AM EST5.500.140.130.15+0.03+27.27%45920,654167.19%
LAZR230203P000060002023-01-30 10:52AM EST6.000.300.280.30+0.08+36.36%30410,085163.28%
LAZR230203P000065002023-01-30 10:53AM EST6.500.570.530.55+0.16+39.02%221769166.41%
LAZR230203P000070002023-01-30 10:24AM EST7.000.910.890.90+0.24+35.82%4310,412179.69%
LAZR230203P000075002023-01-27 3:12PM EST7.500.931.311.400.00-4159212.50%
LAZR230203P000080002023-01-27 3:39PM EST8.001.371.731.840.00-117223.44%
LAZR230203P000085002023-01-25 9:35AM EST8.502.501.982.330.00--19189.06%
LAZR230203P000090002023-01-19 10:31AM EST9.003.152.042.940.00--1353.91%
LAZR230203P000095002023-01-18 11:22AM EST9.502.952.713.300.00--1321.88%
LAZR230203P000100002023-01-19 1:47PM EST10.004.003.153.850.00-68370.31%
LAZR230203P000105002023-01-30 9:39AM EST10.503.953.904.30-0.60-13.19%27225.00%
LAZR230203P000115002023-01-24 12:05PM EST11.505.154.805.300.00--2412.50%
LAZR230203P000120002023-01-24 2:07PM EST12.005.605.655.800.00--1387.50%