UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.82 +0.80 (+1.03%) GOLD FUTURES
2,391.60 +31.70 (+1.34%) DOW
39,880.92 +322.81 (+0.82%) Bitcoin GBP
52,244.11 +3,663.18 (+7.54%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:50PM EDT. Market open.
Strike:1.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00001500 | 2024-05-15 2:05PM EDT | 2024-05-17 | 0.21 | 0.21 | 0.33 | -0.22 | -51.16% | 149 | 8,729 | 118.75% |
| LAZR240524C00001500 | 2024-05-15 2:13PM EDT | 2024-05-24 | 0.28 | 0.28 | 0.31 | -0.18 | -39.13% | 159 | 183 | 109.38% |
| LAZR240531C00001500 | 2024-05-15 10:43AM EDT | 2024-05-31 | 0.39 | 0.29 | 0.34 | -0.10 | -20.41% | 10 | 803 | 104.69% |
| LAZR240607C00001500 | 2024-05-15 11:22AM EDT | 2024-06-07 | 0.34 | 0.32 | 0.37 | -0.26 | -43.33% | 20 | 247 | 109.38% |
| LAZR240614C00001500 | 2024-05-14 1:14PM EDT | 2024-06-14 | 0.47 | 0.34 | 0.70 | 0.00 | - | 12 | 32 | 199.22% |
| LAZR240621C00001500 | 2024-05-15 11:18AM EDT | 2024-06-21 | 0.40 | 0.36 | 0.39 | -0.23 | -36.51% | 11 | 2,209 | 103.91% |
| LAZR240719C00001500 | 2024-05-15 1:54PM EDT | 2024-07-19 | 0.45 | 0.27 | 0.45 | -0.12 | -21.05% | 16 | 3,084 | 72.66% |
| LAZR240816C00001500 | 2024-05-15 2:06PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.54 | -0.22 | -28.95% | 2 | 1,747 | 114.84% |
| LAZR241115C00001500 | 2024-05-15 11:30AM EDT | 2024-11-15 | 0.63 | 0.61 | 0.70 | -0.07 | -10.00% | 1 | 1,320 | 113.67% |
| LAZR250117C00001500 | 2024-05-15 3:10PM EDT | 2025-01-17 | 0.68 | 0.69 | 0.70 | -0.19 | -21.84% | 327 | 3,630 | 106.25% |
| LAZR260116C00001500 | 2024-05-14 11:09AM EDT | 2026-01-16 | 1.25 | 0.97 | 1.39 | 0.00 | - | 5 | 792 | 141.41% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00001500 | 2024-05-15 3:33PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -33.33% | 6 | 2,893 | 118.75% |
| LAZR240524P00001500 | 2024-05-15 12:58PM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | 0.00 | - | 86 | 854 | 103.13% |
| LAZR240531P00001500 | 2024-05-15 11:34AM EDT | 2024-05-31 | 0.07 | 0.04 | 0.08 | +0.04 | +133.33% | 7 | 241 | 112.50% |
| LAZR240607P00001500 | 2024-05-15 2:07PM EDT | 2024-06-07 | 0.09 | 0.07 | 0.09 | +0.04 | +80.00% | 50 | 94 | 109.38% |
| LAZR240614P00001500 | 2024-05-15 2:18PM EDT | 2024-06-14 | 0.13 | 0.00 | 0.62 | +0.07 | +116.67% | 71 | 41 | 231.25% |
| LAZR240621P00001500 | 2024-05-15 1:12PM EDT | 2024-06-21 | 0.12 | 0.11 | 0.13 | +0.02 | +20.00% | 45 | 2,202 | 109.38% |
| LAZR240628P00001500 | 2024-05-13 11:55AM EDT | 2024-06-28 | 0.12 | 0.13 | 0.16 | -0.02 | -14.29% | 4 | 7 | 112.50% |
| LAZR240719P00001500 | 2024-05-15 1:16PM EDT | 2024-07-19 | 0.17 | 0.18 | 0.19 | 0.00 | - | 1 | 4 | 109.38% |
| LAZR240816P00001500 | 2024-05-15 3:27PM EDT | 2024-08-16 | 0.29 | 0.28 | 0.29 | +0.06 | +27.27% | 36 | 6,601 | 124.22% |
| LAZR241115P00001500 | 2024-05-15 2:18PM EDT | 2024-11-15 | 0.44 | 0.41 | 0.46 | +0.05 | +12.82% | 21 | 1,056 | 124.61% |
| LAZR250117P00001500 | 2024-05-15 3:10PM EDT | 2025-01-17 | 0.50 | 0.52 | 0.53 | +0.05 | +11.11% | 362 | 16,975 | 126.56% |
| LAZR260116P00001500 | 2024-05-14 9:33AM EDT | 2026-01-16 | 0.80 | 0.06 | 0.85 | 0.00 | - | 10 | 927 | 71.09% |
© 2024 Yahoo. All rights reserved.