UK markets closed
NIKKEI 225
38,471.20 -761.60 (-1.94%) HANG SENG
16,248.97 -351.49 (-2.12%) CRUDE OIL
85.33 -0.08 (-0.09%) GOLD FUTURES
2,401.70 +18.70 (+0.78%) DOW
37,798.97 +63.86 (+0.17%) Bitcoin GBP
50,679.56 -256.55 (-0.50%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240419C00000500 | 2024-04-12 1:13PM EDT | 0.50 | 0.86 | 0.57 | 0.87 | 0.00 | - | 5 | 8 | 812.50% |
| LAZR240419C00001000 | 2024-04-16 1:27PM EDT | 1.00 | 0.39 | 0.23 | 0.38 | +0.04 | +11.43% | 12 | 148 | 343.75% |
| LAZR240419C00001500 | 2024-04-16 1:57PM EDT | 1.50 | 0.03 | 0.02 | 0.04 | 0.00 | - | 328 | 2,063 | 153.13% |
| LAZR240419C00002000 | 2024-04-15 1:04PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 229 | 5,333 | 212.50% |
| LAZR240419C00002500 | 2024-04-12 3:49PM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 4,103 | 300.00% |
| LAZR240419C00003000 | 2024-04-11 11:00AM EDT | 3.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 4,937 | 375.00% |
| LAZR240419C00003500 | 2024-04-09 10:37AM EDT | 3.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 3,859 | 425.00% |
| LAZR240419C00004000 | 2024-03-18 10:41AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,492 | 475.00% |
| LAZR240419C00004500 | 2024-04-16 1:03PM EDT | 4.50 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 3 | 453 | 662.50% |
| LAZR240419C00005000 | 2024-04-16 3:52PM EDT | 5.00 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 10 | 1,240 | 637.50% |
| LAZR240419C00006000 | 2024-04-05 10:53AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 3 | 701 | 600.00% |
| LAZR240419C00007000 | 2024-03-18 2:58PM EDT | 7.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 1 | 1,171 | 650.00% |
| LAZR240419C00008000 | 2024-03-15 3:06PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,879 | 700.00% |
| LAZR240419C00009000 | 2024-02-20 11:41AM EDT | 9.00 | 0.01 | 0.00 | 0.49 | 0.00 | - | 10 | 1,245 | 1,512.50% |
| LAZR240419C00010000 | 2024-03-18 12:09PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 942 | 750.00% |
| LAZR240419C00011000 | 2023-12-20 11:02AM EDT | 11.00 | 0.02 | 0.00 | 0.17 | 0.00 | - | 3 | 18 | 1,218.75% |
| LAZR240419C00015000 | 2024-02-07 4:43PM EDT | 15.00 | 0.08 | 0.00 | 0.14 | 0.00 | - | 7 | 26 | 1,275.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240419P00001000 | 2024-04-16 3:37PM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 466 | 2,747 | 175.00% |
| LAZR240419P00001500 | 2024-04-16 3:55PM EDT | 1.50 | 0.20 | 0.19 | 0.25 | -0.01 | -4.76% | 57 | 5,749 | 196.88% |
| LAZR240419P00002000 | 2024-04-16 3:56PM EDT | 2.00 | 0.68 | 0.64 | 0.92 | -0.02 | -2.86% | 34 | 2,090 | 512.50% |
| LAZR240419P00002500 | 2024-04-16 11:21AM EDT | 2.50 | 1.23 | 1.05 | 1.28 | +0.04 | +3.36% | 40 | 451 | 640.63% |
| LAZR240419P00003000 | 2024-04-08 3:10PM EDT | 3.00 | 1.10 | 1.54 | 2.06 | 0.00 | - | 122 | 4,345 | 781.25% |
| LAZR240419P00003500 | 2024-04-12 3:13PM EDT | 3.50 | 2.25 | 2.04 | 2.25 | 0.00 | - | 8 | 3,100 | 737.50% |
| LAZR240419P00004000 | 2024-04-15 2:04PM EDT | 4.00 | 2.65 | 2.58 | 2.88 | 0.00 | - | 1 | 2,581 | 743.75% |
| LAZR240419P00004500 | 2024-04-10 1:40PM EDT | 4.50 | 2.75 | 3.05 | 3.40 | 0.00 | - | 1 | 2 | 775.00% |
| LAZR240419P00005000 | 2024-04-16 1:26PM EDT | 5.00 | 3.65 | 3.60 | 3.95 | -0.03 | -0.82% | 2 | 135 | 962.50% |
| LAZR240419P00006000 | 2024-04-15 12:42PM EDT | 6.00 | 4.73 | 4.40 | 5.05 | 0.00 | - | 44 | 252 | 893.75% |
| LAZR240419P00007000 | 2024-04-15 12:31PM EDT | 7.00 | 5.70 | 5.35 | 6.35 | 0.00 | - | 8 | 32 | 1,275.00% |
| LAZR240419P00008000 | 2024-04-15 12:31PM EDT | 8.00 | 6.70 | 6.45 | 6.75 | 0.00 | - | 28 | 1,120 | 1,081.25% |
| LAZR240419P00009000 | 2024-01-29 12:10PM EDT | 9.00 | 6.20 | 6.40 | 8.50 | 0.00 | - | 1 | 5 | 2,634.38% |
| LAZR240419P00010000 | 2024-01-11 11:23AM EDT | 10.00 | 7.19 | 7.05 | 7.40 | 0.00 | - | 10 | 229 | 0.00% |
| LAZR240419P00011000 | 2023-09-06 10:15AM EDT | 11.00 | 5.80 | 6.80 | 6.95 | 0.00 | - | 50 | 146 | 0.00% |
| LAZR240419P00015000 | 2023-07-28 9:54AM EDT | 15.00 | 8.54 | 9.45 | 9.75 | 0.00 | - | 1 | 3 | 0.00% |
© 2024 Yahoo. All rights reserved.