Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NasdaqGM - Nasdaq Real Time Price USD

Intuitive Machines, Inc. (LUNR)

Compare
8.07
-0.20
(-2.42%)
At close: March 28 at 4:00:01 PM EDT
7.67
-0.40
(-4.96%)
Pre-Market: 7:00:16 AM EDT

Calls

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LUNR250404C00002000 3/19/2025 3:40 PM 2 5.20 0.00 0.00 0.00 0.00% 88 0 0.00%
LUNR250404C00004000 3/24/2025 3:19 PM 4 5.15 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404C00004500 3/25/2025 3:57 PM 4.5 4.70 0.00 0.00 0.00 0.00% 10 0 0.00%
LUNR250404C00005000 3/27/2025 9:56 AM 5 3.45 0.00 0.00 0.00 0.00% 10 0 0.00%
LUNR250404C00005500 3/27/2025 9:56 AM 5.5 2.97 0.00 0.00 0.00 0.00% 10 0 0.00%
LUNR250404C00006000 3/27/2025 1:55 PM 6 2.38 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404C00006500 3/28/2025 11:18 AM 6.5 1.43 0.00 0.00 0.00 0.00% 3 0 0.00%
LUNR250404C00007000 3/28/2025 3:18 PM 7 1.10 0.00 0.00 0.00 0.00% 55 0 0.00%
LUNR250404C00007500 3/28/2025 3:51 PM 7.5 0.74 0.00 0.00 0.00 0.00% 122 0 0.00%
LUNR250404C00008000 3/28/2025 3:59 PM 8 0.49 0.00 0.00 0.00 0.00% 1,297 0 0.00%
LUNR250404C00008500 3/28/2025 3:59 PM 8.5 0.27 0.00 0.00 0.00 0.00% 588 0 12.50%
LUNR250404C00009000 3/28/2025 3:58 PM 9 0.15 0.00 0.00 0.00 0.00% 1,365 0 25.00%
LUNR250404C00009500 3/28/2025 3:59 PM 9.5 0.09 0.00 0.00 0.00 0.00% 520 0 50.00%
LUNR250404C00010000 3/28/2025 3:59 PM 10 0.04 0.00 0.00 0.00 0.00% 285 0 50.00%
LUNR250404C00010500 3/28/2025 3:59 PM 10.5 0.03 0.00 0.00 0.00 0.00% 81 0 50.00%
LUNR250404C00011000 3/28/2025 3:01 PM 11 0.03 0.00 0.00 0.00 0.00% 36 0 50.00%
LUNR250404C00011500 3/28/2025 3:52 PM 11.5 0.01 0.00 0.00 0.00 0.00% 16 0 50.00%
LUNR250404C00012000 3/28/2025 3:40 PM 12 0.09 0.00 0.00 0.00 0.00% 10 0 50.00%
LUNR250404C00012500 3/27/2025 11:16 AM 12.5 0.04 0.00 0.00 0.00 0.00% 76 0 50.00%
LUNR250404C00013000 3/27/2025 3:55 PM 13 0.02 0.00 0.00 0.00 0.00% 26 0 50.00%
LUNR250404C00014000 3/27/2025 9:54 AM 14 0.02 0.00 0.00 0.00 0.00% 10 0 50.00%
LUNR250404C00014500 3/17/2025 9:46 AM 14.5 0.06 0.00 0.00 0.00 0.00% 2 0 50.00%
LUNR250404C00015000 3/28/2025 11:31 AM 15 0.02 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00015500 3/24/2025 10:12 AM 15.5 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
LUNR250404C00016000 3/24/2025 3:57 PM 16 0.01 0.00 0.00 0.00 0.00% 160 0 50.00%
LUNR250404C00016500 3/24/2025 9:30 AM 16.5 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00017000 3/17/2025 9:56 AM 17 0.04 0.00 0.00 0.00 0.00% 38 0 50.00%
LUNR250404C00017500 3/10/2025 3:09 PM 17.5 0.01 0.00 0.00 0.00 0.00% 4 0 50.00%
LUNR250404C00018000 3/13/2025 9:49 AM 18 0.05 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00018500 3/21/2025 2:48 PM 18.5 0.52 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00019000 3/19/2025 2:19 PM 19 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00019500 3/12/2025 12:20 PM 19.5 0.01 0.00 0.00 0.00 0.00% 14 0 50.00%
LUNR250404C00020000 3/25/2025 9:54 AM 20 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00020500 3/25/2025 9:48 AM 20.5 0.02 0.00 0.00 0.00 0.00% 18 0 50.00%
LUNR250404C00021000 3/24/2025 10:29 AM 21 0.02 0.00 0.00 0.00 0.00% 1 0 100.00%
LUNR250404C00021500 3/6/2025 1:56 PM 21.5 0.54 0.00 0.00 0.00 0.00% 4 0 50.00%
LUNR250404C00022000 3/10/2025 10:00 AM 22 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00022500 2/28/2025 3:57 PM 22.5 1.02 0.00 0.00 0.00 0.00% 5 0 50.00%
LUNR250404C00023000 3/17/2025 10:50 AM 23 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
LUNR250404C00023500 3/7/2025 10:00 AM 23.5 0.07 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00024000 3/25/2025 10:44 AM 24 0.01 0.00 0.00 0.00 0.00% 3 0 50.00%
LUNR250404C00024500 3/7/2025 12:17 PM 24.5 0.07 0.00 0.00 0.00 0.00% 2 0 50.00%
LUNR250404C00025000 3/20/2025 10:03 AM 25 0.05 0.00 0.00 0.00 0.00% 2 0 50.00%
LUNR250404C00026000 3/10/2025 1:57 PM 26 0.03 0.00 0.00 0.00 0.00% 10 0 50.00%
LUNR250404C00027000 3/7/2025 10:57 AM 27 0.07 0.00 0.00 0.00 0.00% 105 0 50.00%
LUNR250404C00028000 3/3/2025 9:56 AM 28 0.50 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404C00029000 3/3/2025 9:31 AM 29 0.49 0.00 0.00 0.00 0.00% 34 0 50.00%
LUNR250404C00030000 3/7/2025 3:35 PM 30 0.01 0.00 0.00 0.00 0.00% 26 0 50.00%
LUNR250404C00035000 3/26/2025 3:00 PM 35 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%

Puts

In The Money

Contract Name Last Trade Date (EDT) Strike Last Price Bid Ask Change % Change Volume Open Interest Implied Volatility
LUNR250404P00001000 3/7/2025 10:48 AM 1 0.01 0.00 0.00 0.00 0.00% 25 0 50.00%
LUNR250404P00002000 3/10/2025 11:14 AM 2 0.04 0.00 0.00 0.00 0.00% - 0 50.00%
LUNR250404P00003000 3/25/2025 10:40 AM 3 0.25 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404P00004000 3/28/2025 10:34 AM 4 0.01 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404P00004500 3/24/2025 10:50 AM 4.5 0.03 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404P00005000 3/28/2025 3:35 PM 5 0.03 0.00 0.00 0.00 0.00% 33 0 50.00%
LUNR250404P00005500 3/25/2025 10:40 AM 5.5 0.31 0.00 0.00 0.00 0.00% 1 0 50.00%
LUNR250404P00006000 3/28/2025 12:33 PM 6 0.03 0.00 0.00 0.00 0.00% 109 0 50.00%
LUNR250404P00006500 3/28/2025 3:59 PM 6.5 0.06 0.00 0.00 0.00 0.00% 641 0 50.00%
LUNR250404P00007000 3/28/2025 3:55 PM 7 0.10 0.00 0.00 0.00 0.00% 223 0 25.00%
LUNR250404P00007500 3/28/2025 3:57 PM 7.5 0.21 0.00 0.00 0.00 0.00% 436 0 25.00%
LUNR250404P00008000 3/28/2025 3:54 PM 8 0.41 0.00 0.00 0.00 0.00% 704 0 3.13%
LUNR250404P00008500 3/28/2025 3:44 PM 8.5 0.69 0.00 0.00 0.00 0.00% 1,785 0 0.00%
LUNR250404P00009000 3/28/2025 3:53 PM 9 1.13 0.00 0.00 0.00 0.00% 99 0 0.00%
LUNR250404P00009500 3/28/2025 3:36 PM 9.5 1.57 0.00 0.00 0.00 0.00% 27 0 0.00%
LUNR250404P00010000 3/28/2025 12:43 PM 10 2.13 0.00 0.00 0.00 0.00% 4 0 0.00%
LUNR250404P00010500 3/28/2025 3:36 PM 10.5 2.55 0.00 0.00 0.00 0.00% 4 0 0.00%
LUNR250404P00011000 3/28/2025 2:55 PM 11 3.10 0.00 0.00 0.00 0.00% 8 0 0.00%
LUNR250404P00011500 3/27/2025 10:07 AM 11.5 2.94 0.00 0.00 0.00 0.00% - 0 0.00%
LUNR250404P00012000 3/26/2025 10:53 AM 12 2.93 0.00 0.00 0.00 0.00% 2 0 0.00%
LUNR250404P00012500 3/28/2025 10:35 AM 12.5 4.61 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00013000 3/27/2025 11:19 AM 13 4.25 0.00 0.00 0.00 0.00% 6 0 0.00%
LUNR250404P00014000 3/26/2025 1:49 PM 14 5.31 0.00 0.00 0.00 0.00% 4 0 0.00%
LUNR250404P00014500 3/27/2025 10:14 AM 14.5 5.92 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00015000 3/25/2025 11:46 AM 15 6.28 0.00 0.00 0.00 0.00% 3 0 0.00%
LUNR250404P00015500 3/21/2025 3:31 PM 15.5 8.44 0.00 0.00 0.00 0.00% 3 0 0.00%
LUNR250404P00016000 3/25/2025 11:29 AM 16 7.17 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00016500 3/7/2025 10:40 AM 16.5 8.05 0.00 0.00 0.00 0.00% 2 0 0.00%
LUNR250404P00017000 3/26/2025 11:08 AM 17 7.87 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00017500 3/14/2025 3:08 PM 17.5 10.32 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00018000 3/12/2025 11:11 AM 18 11.22 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00018500 3/6/2025 10:32 AM 18.5 5.95 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00019000 3/10/2025 11:01 AM 19 11.88 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00019500 2/25/2025 10:29 AM 19.5 6.70 11.25 11.55 0.00 0.00% 2 0 446.88%
LUNR250404P00020000 3/11/2025 9:30 AM 20 13.48 0.00 0.00 0.00 0.00% 6 0 0.00%
LUNR250404P00020500 2/19/2025 12:20 PM 20.5 4.60 13.25 13.90 0.00 0.00% - 6 859.77%
LUNR250404P00021000 3/4/2025 10:47 AM 21 8.95 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00021500 3/3/2025 10:08 AM 21.5 8.38 0.00 0.00 0.00 0.00% - 0 0.00%
LUNR250404P00022000 3/5/2025 3:45 PM 22 8.89 0.00 0.00 0.00 0.00% - 0 0.00%
LUNR250404P00022500 2/28/2025 3:10 PM 22.5 8.80 0.00 0.00 0.00 0.00% 3 0 0.00%
LUNR250404P00023000 3/3/2025 1:48 PM 23 10.05 0.00 0.00 0.00 0.00% 1 0 0.00%
LUNR250404P00024000 2/20/2025 9:48 AM 24 8.50 16.45 17.60 0.00 0.00% - 0 914.84%
LUNR250404P00025000 3/6/2025 12:00 PM 25 11.80 0.00 0.00 0.00 0.00% - 0 0.00%

Related Tickers

RKLB Rocket Lab USA, Inc.
18.62
+1.09%
 
ACHR Archer Aviation Inc.
7.26
-7.63%
 
RDW Redwire Corporation
8.81
-10.65%
 
BA The Boeing Company
173.31
-3.24%
 
PL Planet Labs PBC
3.4600
-6.99%
 
LMT Lockheed Martin Corporation
441.49
-0.18%
 
SPCE Virgin Galactic Holdings, Inc.
3.0100
-7.38%
 
KTOS Kratos Defense & Security Solutions, Inc.
30.68
-2.51%
 
GE GE Aerospace
199.88
-2.91%
 
AXON Axon Enterprise, Inc.
534.95
-2.85%