Singapore markets close in 1 hour 45 minutes

Luminar Technologies, Inc. (LAZR)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
9.47+0.28 (+3.05%)
At close: 04:00PM EDT
9.50 +0.03 (+0.32%)
After hours: 07:57PM EDT
In the money
Show:ListStraddle
Callsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR220527C000050002022-05-16 12:04AM EDT5.005.050.000.000.00--00.00%
LAZR220527C000080002022-05-26 12:33PM EDT8.001.600.000.000.00-100.00%
LAZR220527C000085002022-05-26 10:36AM EDT8.501.020.000.000.00-2800.00%
LAZR220527C000090002022-05-26 3:29PM EDT9.000.510.000.000.00-16700.00%
LAZR220527C000095002022-05-26 3:54PM EDT9.500.170.000.000.00-52303.13%
LAZR220527C000100002022-05-26 3:29PM EDT10.000.050.000.000.00-372025.00%
LAZR220527C000105002022-05-26 2:28PM EDT10.500.020.000.000.00-55050.00%
LAZR220527C000110002022-05-26 3:23PM EDT11.000.020.000.000.00-344050.00%
LAZR220527C000115002022-05-26 3:48PM EDT11.500.020.000.000.00-6050.00%
LAZR220527C000120002022-05-26 3:33PM EDT12.000.010.000.000.00-2050.00%
LAZR220527C000125002022-05-26 3:33PM EDT12.500.010.000.000.00-1050.00%
LAZR220527C000130002022-05-25 11:13AM EDT13.000.010.000.000.00-3050.00%
LAZR220527C000135002022-05-20 10:05AM EDT13.500.010.000.000.00-100050.00%
LAZR220527C000140002022-05-19 11:15AM EDT14.000.030.000.000.00-5050.00%
LAZR220527C000145002022-05-25 9:52AM EDT14.500.020.000.000.00-10100.00%
LAZR220527C000150002022-05-23 9:48AM EDT15.000.020.000.000.00-1050.00%
LAZR220527C000155002022-05-09 9:46AM EDT15.500.090.000.000.00-9050.00%
LAZR220527C000160002022-05-19 1:38PM EDT16.000.030.000.000.00-1050.00%
LAZR220527C000165002022-04-29 2:53PM EDT16.500.300.000.000.00-2050.00%
LAZR220527C000170002022-05-17 12:17PM EDT17.000.030.000.000.00-1050.00%
LAZR220527C000175002022-05-18 1:46PM EDT17.500.030.000.000.00-2050.00%
LAZR220527C000180002022-05-18 11:42AM EDT18.000.020.000.000.00-1050.00%
LAZR220527C000185002022-04-28 2:33PM EDT18.500.170.000.000.00-1050.00%
LAZR220527C000190002022-05-04 9:38AM EDT19.000.060.000.000.00-1050.00%
LAZR220527C000195002022-05-04 2:06PM EDT19.500.040.000.000.00-1050.00%
LAZR220527C000200002022-05-19 3:02PM EDT20.000.010.000.000.00-15050.00%
LAZR220527C000220002022-04-27 3:52PM EDT22.000.060.000.000.00-4050.00%
Putsfor27 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LAZR220527P000025002022-05-16 12:04AM EDT2.500.02-0.000.00--050.00%
LAZR220527P000065002022-05-24 3:54PM EDT6.500.020.000.000.00-3050.00%
LAZR220527P000070002022-05-24 3:28PM EDT7.000.060.000.000.00-4050.00%
LAZR220527P000075002022-05-25 11:10AM EDT7.500.060.000.000.00-3050.00%
LAZR220527P000080002022-05-26 10:51AM EDT8.000.020.000.000.00-6050.00%
LAZR220527P000085002022-05-26 3:37PM EDT8.500.010.000.000.00-18050.00%
LAZR220527P000090002022-05-26 3:50PM EDT9.000.040.000.000.00-80025.00%
LAZR220527P000095002022-05-26 3:47PM EDT9.500.200.000.000.00-5300.00%
LAZR220527P000100002022-05-26 11:33AM EDT10.000.520.000.000.00-600.00%
LAZR220527P000105002022-05-25 3:20PM EDT10.501.430.000.000.00-500.00%
LAZR220527P000110002022-05-25 1:06PM EDT11.002.080.000.000.00-1100.00%
LAZR220527P000115002022-05-26 12:24PM EDT11.501.900.000.000.00-400.00%
LAZR220527P000120002022-05-13 10:14AM EDT12.002.430.000.000.00-100.00%
LAZR220527P000125002022-05-25 1:53PM EDT12.503.550.000.000.00-100.00%
LAZR220527P000130002022-05-26 2:03PM EDT13.003.550.000.000.00-100.00%
LAZR220527P000135002022-05-06 3:07PM EDT13.504.560.000.000.00-100.00%
LAZR220527P000140002022-05-26 1:36PM EDT14.004.470.000.000.00-10400.00%
LAZR220527P000145002022-04-18 12:10AM EDT14.501.484.054.300.00--430.00%
LAZR220527P000150002022-05-20 12:29PM EDT15.005.610.000.000.00-200.00%
LAZR220527P000160002022-05-16 12:04AM EDT16.006.300.000.000.00--00.00%
LAZR220527P000170002022-05-18 11:13AM EDT17.006.610.000.000.00-700.00%
LAZR220527P000200002022-05-23 9:50AM EDT20.0010.310.000.000.00-1100.00%