Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR220527C00005000 | 2022-05-16 12:04AM EDT | 5.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
LAZR220527C00008000 | 2022-05-26 12:33PM EDT | 8.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LAZR220527C00008500 | 2022-05-26 10:36AM EDT | 8.50 | 1.02 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
LAZR220527C00009000 | 2022-05-26 3:29PM EDT | 9.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 167 | 0 | 0.00% |
LAZR220527C00009500 | 2022-05-26 3:54PM EDT | 9.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 523 | 0 | 3.13% |
LAZR220527C00010000 | 2022-05-26 3:29PM EDT | 10.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 372 | 0 | 25.00% |
LAZR220527C00010500 | 2022-05-26 2:28PM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
LAZR220527C00011000 | 2022-05-26 3:23PM EDT | 11.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 344 | 0 | 50.00% |
LAZR220527C00011500 | 2022-05-26 3:48PM EDT | 11.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
LAZR220527C00012000 | 2022-05-26 3:33PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
LAZR220527C00012500 | 2022-05-26 3:33PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00013000 | 2022-05-25 11:13AM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
LAZR220527C00013500 | 2022-05-20 10:05AM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
LAZR220527C00014000 | 2022-05-19 11:15AM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
LAZR220527C00014500 | 2022-05-25 9:52AM EDT | 14.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 100.00% |
LAZR220527C00015000 | 2022-05-23 9:48AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00015500 | 2022-05-09 9:46AM EDT | 15.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
LAZR220527C00016000 | 2022-05-19 1:38PM EDT | 16.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00016500 | 2022-04-29 2:53PM EDT | 16.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
LAZR220527C00017000 | 2022-05-17 12:17PM EDT | 17.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00017500 | 2022-05-18 1:46PM EDT | 17.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
LAZR220527C00018000 | 2022-05-18 11:42AM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00018500 | 2022-04-28 2:33PM EDT | 18.50 | 0.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00019000 | 2022-05-04 9:38AM EDT | 19.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00019500 | 2022-05-04 2:06PM EDT | 19.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
LAZR220527C00020000 | 2022-05-19 3:02PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
LAZR220527C00022000 | 2022-04-27 3:52PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LAZR220527P00002500 | 2022-05-16 12:04AM EDT | 2.50 | 0.02 | - | 0.00 | 0.00 | - | - | 0 | 50.00% |
LAZR220527P00006500 | 2022-05-24 3:54PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
LAZR220527P00007000 | 2022-05-24 3:28PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 50.00% |
LAZR220527P00007500 | 2022-05-25 11:10AM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
LAZR220527P00008000 | 2022-05-26 10:51AM EDT | 8.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 50.00% |
LAZR220527P00008500 | 2022-05-26 3:37PM EDT | 8.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 50.00% |
LAZR220527P00009000 | 2022-05-26 3:50PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 25.00% |
LAZR220527P00009500 | 2022-05-26 3:47PM EDT | 9.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 53 | 0 | 0.00% |
LAZR220527P00010000 | 2022-05-26 11:33AM EDT | 10.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
LAZR220527P00010500 | 2022-05-25 3:20PM EDT | 10.50 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
LAZR220527P00011000 | 2022-05-25 1:06PM EDT | 11.00 | 2.08 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
LAZR220527P00011500 | 2022-05-26 12:24PM EDT | 11.50 | 1.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
LAZR220527P00012000 | 2022-05-13 10:14AM EDT | 12.00 | 2.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LAZR220527P00012500 | 2022-05-25 1:53PM EDT | 12.50 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LAZR220527P00013000 | 2022-05-26 2:03PM EDT | 13.00 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LAZR220527P00013500 | 2022-05-06 3:07PM EDT | 13.50 | 4.56 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
LAZR220527P00014000 | 2022-05-26 1:36PM EDT | 14.00 | 4.47 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 0.00% |
LAZR220527P00014500 | 2022-04-18 12:10AM EDT | 14.50 | 1.48 | 4.05 | 4.30 | 0.00 | - | - | 43 | 0.00% |
LAZR220527P00015000 | 2022-05-20 12:29PM EDT | 15.00 | 5.61 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
LAZR220527P00016000 | 2022-05-16 12:04AM EDT | 16.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
LAZR220527P00017000 | 2022-05-18 11:13AM EDT | 17.00 | 6.61 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
LAZR220527P00020000 | 2022-05-23 9:50AM EDT | 20.00 | 10.31 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |