NasdaqGM - Delayed Quote • USD
Intuitive Machines, Inc. (LUNR)
At close: June 11 at 4:00 PM EDT
After hours: June 11 at 7:49 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUNR240614C00002000 | 6/10/2024 6:28 PM | 2 | 2.25 | 2.00 | 2.50 | -0.15 | -6.25% | 2 | 7 | 681.25% |
| LUNR240614C00003500 | 6/4/2024 3:33 PM | 3.5 | 1.34 | 0.55 | 1.15 | 0.00 | 0.00% | 2 | 0 | 329.69% |
| LUNR240614C00004000 | 6/11/2024 5:42 PM | 4 | 0.20 | 0.10 | 0.40 | -0.25 | -55.56% | 11 | 32 | 110.94% |
| LUNR240614C00004500 | 6/11/2024 7:57 PM | 4.5 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 18 | 125 | 84.38% |
| LUNR240614C00005000 | 6/10/2024 5:45 PM | 5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 140 | 548 | 50.00% |
| LUNR240614C00005500 | 6/7/2024 6:59 PM | 5.5 | 0.05 | 0.00 | 0.00 | 0.00 | 0.00% | 5 | 153 | 50.00% |
| LUNR240614C00006000 | 6/6/2024 1:34 PM | 6 | 0.05 | 0.00 | 0.10 | 0.00 | 0.00% | 15 | 174 | 293.75% |
| LUNR240614C00006500 | 6/11/2024 6:50 PM | 6.5 | 0.05 | 0.00 | 0.05 | 0.00 | 0.00% | 60 | 35 | 290.63% |
| LUNR240614C00007000 | 6/5/2024 3:32 PM | 7 | 0.25 | 0.00 | 0.75 | 0.00 | 0.00% | 10 | 18 | 693.75% |
| LUNR240614C00008000 | 5/14/2024 5:49 PM | 8 | 0.17 | 0.00 | 0.75 | 0.00 | 0.00% | 22 | 24 | 781.25% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LUNR240614P00002000 | 5/15/2024 6:35 PM | 2 | 0.01 | 0.00 | 0.75 | 0.00 | 0.00% | - | 1 | 1,118.75% |
| LUNR240614P00004000 | 6/11/2024 6:11 PM | 4 | 0.10 | 0.05 | 0.20 | 0.07 | 233.33% | 3 | 39 | 129.69% |
| LUNR240614P00004500 | 6/11/2024 7:59 PM | 4.5 | 0.36 | 0.25 | 0.40 | 0.11 | 44.00% | 28 | 361 | 109.38% |
| LUNR240614P00005000 | 6/11/2024 6:32 PM | 5 | 0.80 | 0.30 | 1.00 | 0.11 | 15.94% | 10 | 598 | 276.56% |
| LUNR240614P00005500 | 6/7/2024 3:51 PM | 5.5 | 0.98 | 0.75 | 1.95 | 0.00 | 0.00% | 2 | 26 | 50.00% |
| LUNR240614P00006000 | 5/31/2024 5:13 PM | 6 | 1.12 | 1.25 | 2.40 | 0.00 | 0.00% | 4 | 8 | 709.38% |
| LUNR240614P00006500 | 6/11/2024 1:53 PM | 6.5 | 2.37 | 1.75 | 2.90 | 1.00 | 72.99% | 50 | 64 | 768.75% |
Related Tickers
LLAP Terran Orbital Corporation
0.9226
+25.90%
RKLB Rocket Lab USA, Inc.
4.5700
+0.22%
RDW Redwire Corporation
5.89
-6.51%
SIDU Sidus Space, Inc.
2.8300
+3.66%
PL Planet Labs PBC
2.0100
-2.90%
KITT Nauticus Robotics, Inc.
0.2700
+16.93%
ACHR Archer Aviation Inc.
3.3000
0.00%
HOVR New Horizon Aircraft Ltd.
0.9500
-5.00%
XTIA XTI Aerospace, Inc.
0.5239
-15.40%
KWE KWESST Micro Systems Inc.
1.0200
+17.43%