Options Chain for LUMINAR TECHNOLOGIES INC COM NEW CL A (LAZR) - $5.49 as of 12/20/2024 3:44:48 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.29 | % | 0 | 0 | 5.57 | 1.00 | 0.00 | 0.00 | 11/21/2024 9:27:53 AM EST | |||
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.06 | 0.02 | 0.00 | 0.00% | 0 | 1,562 | 11/29/2024 | EST | ||||
| 1.00 | 0.02 | 0.06 | 0.03 | 0.00 | 0.00% | 0 | 1,572 | 4.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2024 9:27:53 AM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 198 | 11/26/2024 | EST | ||||
| 1.50 | 0.00 | 0.30 | 0.03 | 0.00 | 0.00% | 0 | 199 | 2.92 | 1.00 | 0.00 | 0.00 | 11/15/2024 | 11/21/2024 9:27:53 AM EST |
| 2.00 | 0.00 | 0.01 | % | 0 | 500 | EST | |||||||
| 2.00 | 2.52 | 5.45 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/12/2024 | 12/20/2024 3:59:42 PM EST |
| 2.50 | 2.08 | 5.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 3.00 | 1.53 | 5.00 | % | 0 | 0 | 5.30 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 3.50 | 0.99 | 4.70 | % | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 4.00 | 0.00 | 4.70 | % | 0 | 0 | 2.42 | 0.98 | 0.10 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 4.50 | 0.55 | 0.99 | % | 0 | 0 | 1.83 | 0.87 | 0.27 | -0.01 | 12/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.00 | 0.62 | 0.60 | 0.00 | 0.00% | 0 | 23 | 0.82 | 0.67 | 0.44 | -0.02 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 5.50 | 0.18 | 0.29 | 0.21 | -0.78 | -78.79% | 20 | 1 | 1.10 | 0.44 | 0.46 | -0.02 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 6.00 | 0.09 | 0.14 | 0.13 | -0.11 | -45.84% | 130 | 115 | 1.18 | 0.27 | 0.35 | -0.02 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 6.50 | 0.03 | 0.16 | 0.12 | 0.00 | 0.00% | 0 | 25 | 1.43 | 0.17 | 0.25 | -0.02 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 7.00 | 0.00 | 0.32 | 0.06 | 0.00 | 0.00% | 0 | 62 | 2.05 | 0.08 | 0.15 | -0.01 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 0.95 | 0.11 | 0.00 | 0.00% | 0 | 26 | 3.80 | 0.03 | 0.07 | 0.00 | 12/18/2024 | 12/20/2024 3:59:42 PM EST |
| 8.00 | 0.00 | 0.42 | 0.11 | 0.00 | 0.00% | 0 | 61 | 2.63 | 0.02 | 0.05 | 0.00 | 12/18/2024 | 12/20/2024 3:59:42 PM EST |
| 8.50 | 0.00 | 2.75 | 0.35 | 0.00 | 0.00% | 0 | 27 | 0.00 | 0.00 | 0.02 | 0.00 | 12/12/2024 | 12/20/2024 3:59:42 PM EST |
| 9.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 571 | 2.37 | 0.00 | 0.01 | 0.00 | 12/18/2024 | 12/20/2024 3:59:42 PM EST |
| 9.50 | 0.00 | 2.14 | 0.01 | -0.23 | -95.84% | 1 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 10.00 | 0.00 | 0.33 | 0.10 | 0.00 | 0.00% | 0 | 512 | 4.39 | 0.00 | 0.00 | 0.00 | 12/18/2024 | 12/20/2024 3:59:42 PM EST |
| 10.50 | 0.00 | 2.50 | 0.48 | 0.00 | 0.00% | 0 | 12 | 0.00 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:42 PM EST |
| 11.00 | 0.00 | 2.45 | 0.05 | 0.00 | 0.00% | 0 | 126 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 12/20/2024 3:59:42 PM EST |
| 11.50 | 0.00 | 2.25 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.44 | 0.00 | 0.00% | 0 | 52 | 5.84 | 0.00 | 0.00 | 0.00 | 12/9/2024 | 12/20/2024 3:59:42 PM EST |
| 12.50 | 0.00 | 2.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 20 | 7.12 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 12/20/2024 3:59:42 PM EST |
| 13.50 | 0.00 | 2.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 2.25 | 1.74 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:42 PM EST |
| 14.50 | 0.00 | 2.23 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 2.33 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 12/20/2024 3:59:42 PM EST |
| 16.00 | 0.00 | 2.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 2.30 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 18.00 | 0.00 | 2.24 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 2.33 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 2.53 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.22 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 9:27:53 AM EST | |||
| 0.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 1.00 | 0.00 | 0.49 | 0.27 | 0.00 | 0.00% | 0 | 4 | 4.19 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/21/2024 9:27:53 AM EST |
| 1.00 | 0.48 | 0.73 | % | 0 | 4 | EST | |||||||
| 1.50 | 0.98 | 1.23 | 0.85 | 0.00 | 0.00% | 0 | 2 | 11/21/2024 | EST | ||||
| 1.50 | 0.71 | 0.80 | 0.50 | 0.00 | 0.00% | 0 | 17 | 3.44 | 0.00 | 0.00 | 0.00 | 11/14/2024 | 11/21/2024 9:27:53 AM EST |
| 2.00 | 0.00 | 2.13 | 0.98 | 0.00 | 0.00% | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 12/20/2024 3:59:42 PM EST |
| 2.00 | 1.48 | 1.73 | % | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 3.00 | 0.00 | 2.13 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 3.50 | 0.00 | 1.64 | 0.01 | 0.00 | 0.00% | 0 | 7 | 4.74 | 0.00 | 0.00 | 0.00 | 12/13/2024 | 12/20/2024 3:59:42 PM EST |
| 4.00 | 0.00 | 1.25 | % | 0 | 0 | 2.84 | -0.02 | 0.10 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 4.50 | 0.00 | 0.05 | % | 0 | 0 | 4.15 | -0.13 | 0.27 | -0.01 | 12/20/2024 3:59:42 PM EST | |||
| 5.00 | 0.01 | 0.28 | 0.14 | -0.02 | -12.50% | 21 | 35 | 1.11 | -0.33 | 0.44 | -0.02 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 5.50 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 22 | 1.52 | -0.56 | 0.46 | -0.02 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 6.00 | 0.68 | 1.12 | 0.73 | +0.20 | +37.74% | 3 | 24 | 1.40 | -0.73 | 0.35 | -0.02 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 6.50 | 0.96 | 1.40 | 1.19 | +0.03 | +2.59% | 1 | 59 | 1.86 | -0.83 | 0.25 | -0.02 | 12/20/2024 | 12/20/2024 3:59:42 PM EST |
| 7.00 | 1.53 | 1.98 | 1.66 | 0.00 | 0.00% | 0 | 13 | 2.26 | -0.92 | 0.15 | -0.01 | 12/19/2024 | 12/20/2024 3:59:42 PM EST |
| 7.50 | 0.00 | 3.30 | 1.32 | 0.00 | 0.00% | 0 | 9 | 2.80 | -0.97 | 0.07 | 0.00 | 12/13/2024 | 12/20/2024 3:59:42 PM EST |
| 8.00 | 0.20 | 4.75 | 2.13 | 0.00 | 0.00% | 0 | 32 | 2.99 | -0.98 | 0.05 | 0.00 | 12/16/2024 | 12/20/2024 3:59:42 PM EST |
| 8.50 | 1.45 | 5.50 | 2.11 | 0.00 | 0.00% | 0 | 6 | 4.03 | -1.00 | 0.02 | 0.00 | 12/16/2024 | 12/20/2024 3:59:42 PM EST |
| 9.00 | 2.77 | 5.70 | 1.58 | 0.00 | 0.00% | 0 | 10 | 3.85 | -1.00 | 0.01 | 0.00 | 12/3/2024 | 12/20/2024 3:59:42 PM EST |
| 9.50 | 3.30 | 6.50 | 1.89 | 0.00 | 0.00% | 0 | 7 | 7.23 | -1.00 | 0.00 | 0.00 | 12/3/2024 | 12/20/2024 3:59:42 PM EST |
| 10.00 | 4.05 | 6.40 | 1.94 | 0.00 | 0.00% | 0 | 7 | 4.51 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 3:59:42 PM EST |
| 10.50 | 3.40 | 7.50 | 2.22 | 0.00 | 0.00% | 0 | 4 | 0.00 | -1.00 | 0.00 | 0.00 | 11/29/2024 | 12/20/2024 3:59:42 PM EST |
| 11.00 | 4.00 | 8.00 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:42 PM EST |
| 11.50 | 4.55 | 8.50 | % | 0 | 0 | 5.50 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 12.00 | 5.00 | 9.00 | 3.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 11/22/2024 | 12/20/2024 3:59:42 PM EST |
| 12.50 | 5.35 | 9.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 13.00 | 5.90 | 10.00 | 4.97 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 12/2/2024 | 12/20/2024 3:59:42 PM EST |
| 13.50 | 6.40 | 10.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 14.00 | 6.95 | 11.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 14.50 | 7.40 | 11.50 | % | 0 | 0 | 8.83 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 15.00 | 7.95 | 12.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 16.00 | 8.90 | 13.00 | % | 0 | 0 | 5.75 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 17.00 | 9.90 | 14.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 18.00 | 10.90 | 15.00 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 19.00 | 11.90 | 16.00 | % | 0 | 0 | 8.56 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST | |||
| 20.00 | 12.95 | 17.00 | % | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:42 PM EST |