Singapore markets closed
Straits Times Index
3,138.90 +31.81 (+1.02%) S&P 500
3,776.37 +97.94 (+2.66%) Dow
30,187.94 +697.05 (+2.36%) Nasdaq
11,156.43 +341.00 (+3.15%) BTC-USD
20,180.85 +927.05 (+4.81%) CMC Crypto 200
457.92 +12.48 (+2.80%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 10:21AM EDT. Market open.
Callsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR221007C00003500 | 2022-09-28 3:58PM EDT | 3.50 | 4.65 | 3.65 | 5.00 | 0.00 | - | - | 1 | 892.19% |
| LAZR221007C00005000 | 2022-10-03 10:51AM EDT | 5.00 | 2.15 | 2.49 | 3.35 | 0.00 | - | 1 | 2 | 500.78% |
| LAZR221007C00005500 | 2022-09-28 2:05PM EDT | 5.50 | 2.52 | 2.04 | 2.72 | 0.00 | - | 2 | 2 | 353.13% |
| LAZR221007C00006000 | 2022-10-03 11:35AM EDT | 6.00 | 1.31 | 1.85 | 2.20 | 0.00 | - | 201 | 75 | 50.00% |
| LAZR221007C00006500 | 2022-10-03 3:02PM EDT | 6.50 | 1.16 | 1.44 | 1.73 | 0.00 | - | 19 | 15 | 159.38% |
| LAZR221007C00007000 | 2022-10-04 9:43AM EDT | 7.00 | 1.07 | 1.00 | 1.17 | +0.36 | +50.70% | 18 | 360 | 116.41% |
| LAZR221007C00007500 | 2022-10-04 9:55AM EDT | 7.50 | 0.65 | 0.64 | 0.71 | +0.29 | +80.56% | 76 | 933 | 108.59% |
| LAZR221007C00008000 | 2022-10-04 10:05AM EDT | 8.00 | 0.37 | 0.36 | 0.37 | +0.22 | +146.67% | 20,913 | 21,512 | 105.47% |
| LAZR221007C00008500 | 2022-10-04 10:02AM EDT | 8.50 | 0.17 | 0.15 | 0.19 | +0.11 | +183.33% | 134 | 1,428 | 103.91% |
| LAZR221007C00009000 | 2022-10-04 10:06AM EDT | 9.00 | 0.07 | 0.06 | 0.07 | +0.04 | +133.33% | 157 | 2,146 | 101.56% |
| LAZR221007C00009500 | 2022-10-04 10:05AM EDT | 9.50 | 0.02 | 0.02 | 0.04 | -0.01 | -33.33% | 2 | 398 | 107.81% |
| LAZR221007C00010000 | 2022-10-03 2:08PM EDT | 10.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 909 | 1,325 | 115.63% |
| LAZR221007C00010500 | 2022-09-30 3:14PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 342 | 479 | 128.13% |
| LAZR221007C00011000 | 2022-10-03 1:17PM EDT | 11.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 11 | 260 | 156.25% |
| LAZR221007C00011500 | 2022-09-27 10:16AM EDT | 11.50 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 38 | 171.88% |
| LAZR221007C00012000 | 2022-09-28 9:30AM EDT | 12.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 2 | 27 | 187.50% |
| LAZR221007C00012500 | 2022-09-26 1:08PM EDT | 12.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 2 | 3 | 175.00% |
| LAZR221007C00013000 | 2022-10-03 3:26PM EDT | 13.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 15 | 187.50% |
| LAZR221007C00013500 | 2022-09-26 10:56AM EDT | 13.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 4 | 200.00% |
| LAZR221007C00015000 | 2022-09-21 10:48AM EDT | 15.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 1 | 237.50% |
Putsfor7 October 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR221007P00002000 | 2022-09-22 3:58PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 17 | 550.00% |
| LAZR221007P00002500 | 2022-09-26 11:09AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 40 | 450.00% |
| LAZR221007P00003000 | 2022-09-26 10:20AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 24 | 387.50% |
| LAZR221007P00003500 | 2022-09-28 9:36AM EDT | 3.50 | 0.05 | 0.00 | 0.01 | 0.00 | - | - | 150 | 325.00% |
| LAZR221007P00005000 | 2022-10-03 10:37AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 22 | 121 | 193.75% |
| LAZR221007P00005500 | 2022-10-03 2:57PM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 318 | 521 | 181.25% |
| LAZR221007P00006000 | 2022-10-04 9:33AM EDT | 6.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 5 | 268 | 159.38% |
| LAZR221007P00006500 | 2022-10-04 9:55AM EDT | 6.50 | 0.03 | 0.03 | 0.04 | -0.04 | -57.14% | 4 | 50,530 | 139.06% |
| LAZR221007P00007000 | 2022-10-04 9:57AM EDT | 7.00 | 0.08 | 0.06 | 0.07 | -0.06 | -42.86% | 31 | 2,251 | 119.53% |
| LAZR221007P00007500 | 2022-10-04 10:01AM EDT | 7.50 | 0.13 | 0.14 | 0.16 | -0.18 | -58.06% | 46 | 4,116 | 108.59% |
| LAZR221007P00008000 | 2022-10-04 9:53AM EDT | 8.00 | 0.34 | 0.27 | 0.36 | -0.22 | -39.29% | 6 | 1,755 | 97.66% |
| LAZR221007P00008500 | 2022-10-03 2:54PM EDT | 8.50 | 0.99 | 0.56 | 0.69 | 0.00 | - | 2 | 74 | 97.27% |
| LAZR221007P00009000 | 2022-10-03 2:41PM EDT | 9.00 | 1.52 | 0.94 | 1.14 | 0.00 | - | 6 | 103 | 101.56% |
| LAZR221007P00009500 | 2022-09-23 2:05PM EDT | 9.50 | 2.28 | 1.36 | 1.90 | 0.00 | - | 3 | 57 | 175.00% |
| LAZR221007P00010000 | 2022-09-30 3:57PM EDT | 10.00 | 2.59 | 1.86 | 2.49 | 0.00 | - | 3 | 13 | 225.78% |
| LAZR221007P00010500 | 2022-09-21 3:18PM EDT | 10.50 | 1.22 | 2.19 | 3.20 | 0.00 | - | - | 3 | 263.28% |
| LAZR221007P00011000 | 2022-09-23 2:27PM EDT | 11.00 | 3.85 | 2.72 | 3.70 | 0.00 | - | 5 | 2 | 296.88% |
| LAZR221007P00012500 | 2022-09-12 3:39PM EDT | 12.50 | 3.05 | 3.35 | 5.45 | 0.00 | - | - | 0 | 634.77% |
| LAZR221007P00013500 | 2022-09-06 10:47AM EDT | 13.50 | 5.35 | 4.05 | 6.60 | 0.00 | - | - | 0 | 729.30% |
© 2022 Yahoo. All rights reserved.
