Singapore markets open in 8 hours 45 minutes
Straits Times Index
3,378.29 -15.92 (-0.47%) S&P 500
4,047.63 -22.93 (-0.56%) Dow
33,979.87 +1.79 (+0.01%) Nasdaq
11,472.71 -149.00 (-1.28%) BTC-USD
23,187.00 -320.34 (-1.36%) CMC Crypto 200
524.62 -13.25 (-2.46%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EST. Market open.
Callsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230203C00002000 | 2023-01-19 1:39PM EST | 2.00 | 4.00 | 4.25 | 4.40 | 0.00 | - | - | 3 | 0.00% |
| LAZR230203C00002500 | 2023-01-27 9:48AM EST | 2.50 | 3.95 | 3.70 | 3.85 | 0.00 | - | 1 | 1 | 0.00% |
| LAZR230203C00004000 | 2023-01-13 1:40PM EST | 4.00 | 1.90 | 2.23 | 2.58 | 0.00 | - | 10 | 60 | 373.44% |
| LAZR230203C00004500 | 2023-01-27 12:27PM EST | 4.50 | 2.01 | 1.73 | 1.93 | 0.00 | - | 4 | 57 | 137.50% |
| LAZR230203C00005000 | 2023-01-30 10:09AM EST | 5.00 | 1.63 | 1.30 | 1.37 | -0.23 | -12.37% | 22 | 189 | 0.00% |
| LAZR230203C00005500 | 2023-01-30 10:36AM EST | 5.50 | 1.06 | 0.91 | 0.98 | -0.29 | -21.48% | 14 | 167 | 90.63% |
| LAZR230203C00006000 | 2023-01-30 10:18AM EST | 6.00 | 0.75 | 0.57 | 0.61 | -0.33 | -30.56% | 30 | 10,283 | 115.63% |
| LAZR230203C00006500 | 2023-01-30 10:55AM EST | 6.50 | 0.33 | 0.34 | 0.36 | -0.33 | -50.00% | 250 | 7,642 | 128.13% |
| LAZR230203C00007000 | 2023-01-30 10:54AM EST | 7.00 | 0.20 | 0.19 | 0.21 | -0.26 | -56.52% | 361 | 121,119 | 136.72% |
| LAZR230203C00007500 | 2023-01-30 10:33AM EST | 7.50 | 0.16 | 0.11 | 0.12 | -0.16 | -50.00% | 755 | 1,618 | 144.53% |
| LAZR230203C00008000 | 2023-01-30 10:54AM EST | 8.00 | 0.07 | 0.07 | 0.08 | -0.21 | -75.00% | 159 | 1,059 | 157.03% |
| LAZR230203C00008500 | 2023-01-30 10:49AM EST | 8.50 | 0.05 | 0.05 | 0.06 | -0.10 | -66.67% | 72 | 328 | 171.88% |
| LAZR230203C00009000 | 2023-01-30 10:36AM EST | 9.00 | 0.04 | 0.03 | 0.04 | -0.12 | -75.00% | 36 | 341 | 178.13% |
| LAZR230203C00009500 | 2023-01-30 10:06AM EST | 9.50 | 0.04 | 0.02 | 0.03 | -0.10 | -71.43% | 11 | 58 | 187.50% |
| LAZR230203C00010000 | 2023-01-30 10:35AM EST | 10.00 | 0.02 | 0.01 | 0.03 | -0.08 | -80.00% | 11 | 114 | 196.88% |
| LAZR230203C00010500 | 2023-01-30 9:36AM EST | 10.50 | 0.03 | 0.01 | 0.03 | -0.05 | -62.50% | 1 | 187 | 215.63% |
| LAZR230203C00011000 | 2023-01-30 9:48AM EST | 11.00 | 0.01 | 0.01 | 0.02 | -0.05 | -83.33% | 2 | 166 | 221.88% |
| LAZR230203C00011500 | 2023-01-27 3:53PM EST | 11.50 | 0.03 | 0.00 | 0.04 | 0.00 | - | 100 | 33 | 246.88% |
| LAZR230203C00012000 | 2023-01-27 3:57PM EST | 12.00 | 0.02 | 0.00 | 0.05 | 0.00 | - | 8 | 8 | 268.75% |
Putsfor3 February 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230203P00002000 | 2023-01-10 12:41PM EST | 2.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 9 | 49 | 425.00% |
| LAZR230203P00002500 | 2023-01-23 10:37AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 12 | 350.00% |
| LAZR230203P00003000 | 2023-01-23 3:59PM EST | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 32 | 275.00% |
| LAZR230203P00003500 | 2023-01-27 10:40AM EST | 3.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 6 | 218 | 225.00% |
| LAZR230203P00004000 | 2023-01-27 1:43PM EST | 4.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 10 | 598 | 181.25% |
| LAZR230203P00004500 | 2023-01-30 10:55AM EST | 4.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 499 | 988 | 168.75% |
| LAZR230203P00005000 | 2023-01-30 10:47AM EST | 5.00 | 0.06 | 0.05 | 0.06 | +0.03 | +100.00% | 217 | 320 | 168.75% |
| LAZR230203P00005500 | 2023-01-30 10:45AM EST | 5.50 | 0.14 | 0.13 | 0.15 | +0.03 | +27.27% | 459 | 20,654 | 167.19% |
| LAZR230203P00006000 | 2023-01-30 10:52AM EST | 6.00 | 0.30 | 0.28 | 0.30 | +0.08 | +36.36% | 304 | 10,085 | 163.28% |
| LAZR230203P00006500 | 2023-01-30 10:53AM EST | 6.50 | 0.57 | 0.53 | 0.55 | +0.16 | +39.02% | 221 | 769 | 166.41% |
| LAZR230203P00007000 | 2023-01-30 10:24AM EST | 7.00 | 0.91 | 0.89 | 0.90 | +0.24 | +35.82% | 43 | 10,412 | 179.69% |
| LAZR230203P00007500 | 2023-01-27 3:12PM EST | 7.50 | 0.93 | 1.31 | 1.40 | 0.00 | - | 41 | 59 | 212.50% |
| LAZR230203P00008000 | 2023-01-27 3:39PM EST | 8.00 | 1.37 | 1.73 | 1.84 | 0.00 | - | 11 | 7 | 223.44% |
| LAZR230203P00008500 | 2023-01-25 9:35AM EST | 8.50 | 2.50 | 1.98 | 2.33 | 0.00 | - | - | 19 | 189.06% |
| LAZR230203P00009000 | 2023-01-19 10:31AM EST | 9.00 | 3.15 | 2.04 | 2.94 | 0.00 | - | - | 1 | 353.91% |
| LAZR230203P00009500 | 2023-01-18 11:22AM EST | 9.50 | 2.95 | 2.71 | 3.30 | 0.00 | - | - | 1 | 321.88% |
| LAZR230203P00010000 | 2023-01-19 1:47PM EST | 10.00 | 4.00 | 3.15 | 3.85 | 0.00 | - | 6 | 8 | 370.31% |
| LAZR230203P00010500 | 2023-01-30 9:39AM EST | 10.50 | 3.95 | 3.90 | 4.30 | -0.60 | -13.19% | 2 | 7 | 225.00% |
| LAZR230203P00011500 | 2023-01-24 12:05PM EST | 11.50 | 5.15 | 4.80 | 5.30 | 0.00 | - | - | 2 | 412.50% |
| LAZR230203P00012000 | 2023-01-24 2:07PM EST | 12.00 | 5.60 | 5.65 | 5.80 | 0.00 | - | - | 1 | 387.50% |
© 2023 Yahoo. All rights reserved.
