LAZR - Luminar Technologies, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230609C00004000 | 2023-05-10 12:54PM EDT | 4.00 | 1.98 | 2.67 | 2.83 | 0.00 | - | - | 1 | 50.00% |
| LAZR230609C00004500 | 2023-05-16 9:42AM EDT | 4.50 | 1.83 | 2.18 | 2.36 | 0.00 | - | 1 | 0 | 196.88% |
| LAZR230609C00005000 | 2023-06-02 10:48AM EDT | 5.00 | 1.85 | 1.67 | 1.86 | 0.00 | - | 2 | 2 | 143.75% |
| LAZR230609C00005500 | 2023-06-05 11:53AM EDT | 5.50 | 1.00 | 1.19 | 1.44 | -0.36 | -26.47% | 2 | 36 | 150.00% |
| LAZR230609C00006000 | 2023-06-05 11:28AM EDT | 6.00 | 0.65 | 0.73 | 0.84 | -0.10 | -13.33% | 25 | 292 | 84.38% |
| LAZR230609C00006500 | 2023-06-05 2:42PM EDT | 6.50 | 0.34 | 0.38 | 0.43 | -0.09 | -20.93% | 315 | 469 | 84.38% |
| LAZR230609C00007000 | 2023-06-05 3:58PM EDT | 7.00 | 0.15 | 0.15 | 0.18 | -0.05 | -25.00% | 1,306 | 1,455 | 84.77% |
| LAZR230609C00007500 | 2023-06-05 3:57PM EDT | 7.50 | 0.06 | 0.04 | 0.08 | -0.03 | -33.33% | 547 | 2,719 | 89.06% |
| LAZR230609C00008000 | 2023-06-05 3:57PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.04 | -80.00% | 1,185 | 1,455 | 92.19% |
| LAZR230609C00008500 | 2023-06-05 3:58PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 43 | 371 | 93.75% |
| LAZR230609C00009000 | 2023-06-01 12:31PM EDT | 9.00 | 0.04 | 0.00 | 0.05 | +0.03 | +300.00% | 75 | 55 | 145.31% |
| LAZR230609C00009500 | 2023-05-18 10:16AM EDT | 9.50 | 0.10 | 0.00 | 0.17 | 0.00 | - | 10 | 12 | 217.97% |
| LAZR230609C00010000 | 2023-05-30 1:01PM EDT | 10.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 14 | 159.38% |
| LAZR230609C00011000 | 2023-05-19 9:50AM EDT | 11.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 2 | 2 | 228.13% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR230609P00003500 | 2023-05-02 9:34AM EDT | 3.50 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 50.00% |
| LAZR230609P00004000 | 2023-05-01 12:14PM EDT | 4.00 | 0.09 | 0.00 | 0.03 | 0.00 | - | - | 10 | 231.25% |
| LAZR230609P00004500 | 2023-05-22 1:14PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 67 | 156.25% |
| LAZR230609P00005000 | 2023-06-05 10:49AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 2 | 105 | 118.75% |
| LAZR230609P00005500 | 2023-06-05 9:49AM EDT | 5.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 15 | 131 | 96.88% |
| LAZR230609P00006000 | 2023-06-05 2:03PM EDT | 6.00 | 0.03 | 0.04 | 0.05 | -0.02 | -40.00% | 80 | 836 | 90.63% |
| LAZR230609P00006500 | 2023-06-05 3:38PM EDT | 6.50 | 0.16 | 0.14 | 0.16 | -0.03 | -15.79% | 390 | 691 | 82.81% |
| LAZR230609P00007000 | 2023-06-05 2:45PM EDT | 7.00 | 0.50 | 0.40 | 0.43 | +0.05 | +11.11% | 552 | 1,562 | 84.77% |
| LAZR230609P00007500 | 2023-06-05 11:28AM EDT | 7.50 | 0.92 | 0.78 | 0.85 | +0.02 | +2.22% | 2 | 126 | 91.41% |
| LAZR230609P00008000 | 2023-05-23 3:54PM EDT | 8.00 | 1.69 | 1.24 | 1.33 | 0.00 | - | 2 | 23 | 105.47% |
| LAZR230609P00008500 | 2023-05-26 11:04AM EDT | 8.50 | 1.91 | 1.69 | 1.87 | 0.00 | - | 1 | 2 | 128.13% |
| LAZR230609P00009000 | 2023-05-30 11:31AM EDT | 9.00 | 2.12 | 2.18 | 2.33 | 0.00 | - | 4 | 5 | 112.50% |
| LAZR230609P00009500 | 2023-05-31 9:30AM EDT | 9.50 | 2.59 | 2.70 | 2.88 | 0.00 | - | 12 | 35 | 182.81% |
| LAZR230609P00010000 | 2023-05-26 12:14PM EDT | 10.00 | 3.40 | 3.20 | 3.30 | 0.00 | - | 2 | 3 | 50.00% |
| LAZR230609P00010500 | 2023-05-30 11:02AM EDT | 10.50 | 3.70 | 3.70 | 3.85 | 0.00 | - | - | 3 | 203.13% |
| LAZR230609P00011000 | 2023-05-30 3:46PM EDT | 11.00 | 4.05 | 4.15 | 4.30 | 0.00 | - | - | 2 | 250.00% |
| LAZR230609P00011500 | 2023-05-31 9:37AM EDT | 11.50 | 4.55 | 4.65 | 4.80 | 0.00 | - | 12 | 15 | 268.75% |
| LAZR230609P00012000 | 2023-05-26 1:52PM EDT | 12.00 | 5.40 | 5.15 | 5.35 | 0.00 | - | 4 | 4 | 100.00% |
| LAZR230609P00012500 | 2023-05-31 9:37AM EDT | 12.50 | 5.50 | 5.65 | 5.85 | 0.00 | - | 1 | 10 | 100.00% |
| LAZR230609P00013000 | 2023-06-01 3:33PM EDT | 13.00 | 6.10 | 6.15 | 6.30 | 0.00 | - | - | 1 | 312.50% |
| LAZR230609P00013500 | 2023-06-01 3:33PM EDT | 13.50 | 6.60 | 6.65 | 6.80 | 0.00 | - | - | 1 | 328.13% |
© 2023 Yahoo. All rights reserved.