UK markets closed
NIKKEI 225
38,385.73 +29.67 (+0.08%) HANG SENG
19,073.71 -41.35 (-0.22%) CRUDE OIL
78.72 +0.70 (+0.90%) GOLD FUTURES
2,392.30 +32.40 (+1.37%) DOW
39,828.37 +270.26 (+0.68%) Bitcoin GBP
51,691.05 +3,311.86 (+6.85%)
Luminar Technologies, Inc. (LAZR)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:43PM EDT. Market open.
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517C00002000 | 2024-05-15 2:17PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.02 | -0.08 | -80.00% | 612 | 15,726 | 125.00% |
| LAZR240524C00002000 | 2024-05-15 1:35PM EDT | 2024-05-24 | 0.06 | 0.05 | 0.06 | -0.08 | -57.14% | 1,151 | 1,173 | 114.06% |
| LAZR240531C00002000 | 2024-05-15 11:49AM EDT | 2024-05-31 | 0.11 | 0.09 | 0.11 | -0.04 | -26.67% | 131 | 730 | 120.31% |
| LAZR240607C00002000 | 2024-05-15 10:28AM EDT | 2024-06-07 | 0.14 | 0.11 | 0.15 | -0.07 | -33.33% | 27 | 269 | 117.97% |
| LAZR240614C00002000 | 2024-05-15 9:41AM EDT | 2024-06-14 | 0.19 | 0.10 | 0.17 | -0.03 | -13.64% | 5 | 115 | 106.25% |
| LAZR240621C00002000 | 2024-05-15 2:18PM EDT | 2024-06-21 | 0.14 | 0.14 | 0.16 | -0.08 | -36.36% | 432 | 4,607 | 103.13% |
| LAZR240628C00002000 | 2024-05-14 1:51PM EDT | 2024-06-28 | 0.26 | 0.16 | 0.31 | 0.00 | - | 4 | 10 | 128.91% |
| LAZR240719C00002000 | 2024-05-15 2:10PM EDT | 2024-07-19 | 0.23 | 0.22 | 0.24 | -0.04 | -14.81% | 7 | 38 | 104.69% |
| LAZR240816C00002000 | 2024-05-15 2:18PM EDT | 2024-08-16 | 0.34 | 0.31 | 0.34 | -0.08 | -19.05% | 412 | 4,809 | 114.45% |
| LAZR241115C00002000 | 2024-05-15 12:48PM EDT | 2024-11-15 | 0.51 | 0.44 | 0.52 | -0.07 | -12.07% | 1 | 431 | 112.89% |
| LAZR250117C00002000 | 2024-05-15 12:54PM EDT | 2025-01-17 | 0.56 | 0.51 | 0.56 | -0.07 | -11.11% | 11 | 2,542 | 107.42% |
| LAZR260116C00002000 | 2024-05-15 12:50PM EDT | 2026-01-16 | 0.91 | 0.86 | 1.38 | -0.17 | -15.74% | 36 | 1,175 | 145.70% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LAZR240517P00002000 | 2024-05-15 1:27PM EDT | 2024-05-17 | 0.23 | 0.23 | 0.25 | +0.05 | +27.78% | 180 | 5,005 | 112.50% |
| LAZR240524P00002000 | 2024-05-15 1:50PM EDT | 2024-05-24 | 0.30 | 0.27 | 0.31 | +0.08 | +36.36% | 153 | 295 | 118.75% |
| LAZR240531P00002000 | 2024-05-15 11:34AM EDT | 2024-05-31 | 0.32 | 0.30 | 0.36 | +0.06 | +23.08% | 17 | 121 | 120.31% |
| LAZR240607P00002000 | 2024-05-15 10:29AM EDT | 2024-06-07 | 0.32 | 0.34 | 0.38 | +0.08 | +33.33% | 2 | 4 | 117.97% |
| LAZR240614P00002000 | 2024-05-15 10:43AM EDT | 2024-06-14 | 0.36 | 0.36 | 0.38 | -0.03 | -7.69% | 70 | 14 | 109.38% |
| LAZR240621P00002000 | 2024-05-15 12:16PM EDT | 2024-06-21 | 0.38 | 0.38 | 0.40 | +0.09 | +31.03% | 334 | 652 | 107.81% |
| LAZR240816P00002000 | 2024-05-14 10:18AM EDT | 2024-08-16 | 0.54 | 0.57 | 0.60 | +0.06 | +12.50% | 15 | 6,490 | 122.66% |
| LAZR241115P00002000 | 2024-05-15 10:30AM EDT | 2024-11-15 | 0.70 | 0.72 | 0.78 | -0.05 | -6.67% | 1 | 137 | 121.09% |
| LAZR250117P00002000 | 2024-05-15 11:25AM EDT | 2025-01-17 | 0.83 | 0.80 | 0.86 | 0.00 | - | 11 | 3,120 | 119.14% |
| LAZR260116P00002000 | 2024-05-14 3:56PM EDT | 2026-01-16 | 1.08 | 1.14 | 1.23 | 0.00 | - | 114 | 15,051 | 120.90% |
© 2024 Yahoo. All rights reserved.