NasdaqGS - Nasdaq Real Time Price USD

Luminar Technologies, Inc. (LAZR)

Compare
7.40
-0.43
(-5.49%)
At close: January 10 at 4:00:01 PM EST
7.50
+0.10
+(1.35%)
After hours: 7:58:42 PM EST

Calls

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LAZR250117C00000500 11/19/2024 2:57 PM 0.5 0.34 0.00 0.00 0.00 0.00% 23 0 0.00%
LAZR250117C00001000 11/20/2024 3:56 PM 1 0.06 0.00 0.00 0.00 0.00% 516 71,279 0.00%
LAZR250117C00001500 1/10/2025 12:51 PM 1.5 6.27 5.35 7.70 -0.73 -10.43% 1 0 1,471.88%
LAZR250117C00002000 11/20/2024 1:15 PM 2 0.02 0.00 0.00 0.00 0.00% 11 8,682 0.00%
LAZR250117C00002500 11/20/2024 11:13 AM 2.5 0.01 0.00 0.00 0.00 0.00% 1 6,661 0.00%
LAZR250117C00003000 12/27/2024 11:52 AM 3 2.77 3.40 6.15 0.00 0.00% 2 3 681.25%
LAZR250117C00003500 1/6/2025 10:11 AM 3.5 3.95 2.60 4.80 0.00 0.00% 2 2 867.19%
LAZR250117C00004000 12/13/2024 11:51 AM 4 2.59 2.99 5.20 0.00 0.00% 2 1 657.03%
LAZR250117C00004500 1/6/2025 9:30 AM 4.5 2.52 1.70 3.40 0.00 0.00% 20 20 485.16%
LAZR250117C00005000 1/8/2025 9:48 AM 5 2.79 1.21 2.69 0.00 0.00% 1 11 327.34%
LAZR250117C00005500 1/10/2025 2:49 PM 5.5 2.13 1.83 2.25 -2.20 -50.81% 9 7 206.25%
LAZR250117C00006000 1/10/2025 3:30 PM 6 1.57 0.94 1.56 -0.42 -21.11% 4 1,193 170.31%
LAZR250117C00006500 1/10/2025 1:35 PM 6.5 1.20 1.04 1.15 -0.12 -9.09% 7 94 137.50%
LAZR250117C00007000 1/10/2025 2:55 PM 7 0.89 0.71 0.82 -0.25 -21.93% 16 2,911 136.33%
LAZR250117C00007500 1/10/2025 3:54 PM 7.5 0.53 0.50 0.58 -0.21 -28.38% 56 150 143.36%
LAZR250117C00008000 1/10/2025 3:45 PM 8 0.40 0.34 0.39 -0.22 -35.48% 664 828 146.09%
LAZR250117C00008500 1/10/2025 3:29 PM 8.5 0.31 0.23 0.27 -0.16 -34.04% 47 197 150.78%
LAZR250117C00009000 1/10/2025 3:32 PM 9 0.17 0.16 0.19 -0.18 -51.43% 97 646 156.25%
LAZR250117C00010000 1/10/2025 3:56 PM 10 0.09 0.08 0.11 -0.11 -55.00% 70 5,441 169.53%
LAZR250117C00010500 1/10/2025 12:59 PM 10.5 0.12 0.00 0.14 -0.59 -83.10% 1 36 175.00%
LAZR250117C00011000 1/10/2025 1:17 PM 11 0.07 0.00 0.11 -0.08 -53.33% 2 81 181.25%
LAZR250117C00012000 1/7/2025 12:11 PM 12 0.34 0.00 0.50 0.00 0.00% 27 33 306.25%
LAZR250117C00012500 10/28/2024 2:19 PM 12.5 0.01 0.00 0.00 0.00 0.00% 1 1,125 50.00%
LAZR250117C00013000 1/7/2025 11:32 AM 13 0.31 0.00 0.50 0.00 0.00% 16 18 337.50%
LAZR250117C00014000 1/7/2025 10:13 AM 14 0.33 0.00 0.50 0.00 0.00% 51 60 365.63%
LAZR250117C00015000 1/7/2025 2:38 PM 15 0.06 0.00 0.50 0.00 0.00% 1 5 390.63%
LAZR250117C00016000 1/7/2025 11:03 AM 16 0.16 0.00 0.50 0.00 0.00% 1 20 414.06%
LAZR250117C00017000 1/7/2025 2:01 PM 17 0.05 0.00 0.50 0.00 0.00% 9 15 435.16%
LAZR250117C00017500 10/28/2024 2:20 PM 17.5 0.01 0.00 0.00 0.00 0.00% 2 2,091 50.00%
LAZR250117C00020000 1/7/2025 11:31 AM 20 0.06 0.00 0.25 0.00 0.00% 4 14 421.88%

Puts

In The Money

Contract Name Last Trade Date (EST) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LAZR250117P00000500 11/20/2024 2:30 PM 0.5 0.04 0.00 0.00 0.00 0.00% 60 9,660 50.00%
LAZR250117P00001000 11/20/2024 3:51 PM 1 0.32 0.00 0.00 0.00 0.00% 416 12,822 50.00%
LAZR250117P00001500 11/18/2024 2:53 PM 1.5 0.71 0.00 0.00 0.00 0.00% 2 8,816 50.00%
LAZR250117P00002000 11/18/2024 3:10 PM 2 1.16 0.00 0.00 0.00 0.00% 80 4,051 50.00%
LAZR250117P00002500 11/19/2024 9:30 AM 2.5 1.72 0.00 0.00 0.00 0.00% 50 7,387 50.00%
LAZR250117P00003000 12/26/2024 11:33 AM 3 0.05 0.00 0.50 0.00 0.00% 1 3 592.19%
LAZR250117P00003500 12/30/2024 10:53 AM 3.5 0.05 0.00 0.50 0.00 0.00% 1 21 506.25%
LAZR250117P00004000 1/6/2025 10:21 AM 4 0.01 0.00 0.35 0.00 0.00% 6 45 385.94%
LAZR250117P00004500 1/7/2025 2:30 PM 4.5 0.02 0.00 0.49 0.00 0.00% 1 56 364.84%
LAZR250117P00005000 1/7/2025 11:41 AM 5 0.05 0.01 0.05 0.00 0.00% 5 166 171.88%
LAZR250117P00005500 1/10/2025 11:22 AM 5.5 0.05 0.00 0.27 0.00 0.00% 11 177 203.91%
LAZR250117P00006000 1/10/2025 3:59 PM 6 0.10 0.08 0.11 0.00 0.00% 26 310 141.41%
LAZR250117P00006500 1/10/2025 3:12 PM 6.5 0.15 0.17 0.22 -0.05 -25.00% 35 133 137.50%
LAZR250117P00007000 1/10/2025 2:23 PM 7 0.28 0.33 0.58 0.00 0.00% 45 2,466 160.16%
LAZR250117P00007500 1/10/2025 2:45 PM 7.5 0.50 0.49 0.68 0.00 0.00% 15 44 129.69%
LAZR250117P00008000 1/10/2025 2:13 PM 8 0.82 0.85 1.02 -0.03 -3.53% 115 120 138.28%
LAZR250117P00009000 1/10/2025 3:36 PM 9 1.71 1.67 1.96 0.23 15.54% 160 292 169.14%
LAZR250117P00010000 1/8/2025 9:38 AM 10 2.20 2.45 2.79 0.00 0.00% 9 67 120.31%
LAZR250117P00011000 11/29/2024 10:09 AM 11 3.05 0.00 0.00 0.00 0.00% 11 11 0.00%
LAZR250117P00012500 7/9/2024 1:13 PM 12.5 11.00 10.90 12.45 0.00 0.00% 4 0 2,475.00%
LAZR250117P00015000 7/7/2023 10:21 AM 15 9.48 9.00 9.40 0.00 0.00% 1 52 775.00%
LAZR250117P00017500 5/9/2024 11:22 AM 17.5 15.71 15.80 16.45 0.00 0.00% 2 0 2,221.88%
LAZR250117P00020000 10/28/2024 9:38 AM 20 19.20 0.00 0.00 0.00 0.00% 1 0 0.00%

Related Tickers

INVZ Innoviz Technologies Ltd.
1.7500
-6.91%
 
QS QuantumScape Corporation
5.61
-1.92%
 
MBLY Mobileye Global Inc.
15.65
-7.67%
 
SES SES AI Corporation
1.2700
-18.06%
 
SLDP Solid Power, Inc.
1.7500
-3.85%
 
HSAI Hesai Group
15.22
+12.49%
 
HYLN Hyliion Holdings Corp.
2.2300
-6.69%
 
FRSX Foresight Autonomous Holdings Ltd.
1.3300
+2.31%
 
GT The Goodyear Tire & Rubber Company
8.86
+1.61%
 
MGA Magna International Inc.
39.53
-1.98%