Options Chain for LUMINAR TECHNOLOGIES INC COM CL A (LAZR) - $1.25 as of 4/17/2024 8:37:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.14 | 1.43 | 0.86 | 0.00 | 0.00% | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 1.00 | 0.25 | 0.32 | 0.26 | -0.13 | -33.34% | 16 | 137 | 9.52 | 0.93 | 0.66 | -0.01 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 1.50 | 0.01 | 0.02 | 0.02 | -0.01 | -33.34% | 182 | 2,109 | 2.20 | 0.15 | 1.15 | -0.01 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 12 | 5,333 | 3.91 | 0.00 | 0.04 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,101 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 4,937 | 0.00 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/17/2024 4:00:04 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,859 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2024 | 4/17/2024 4:00:04 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 3,492 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 4.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 452 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 5.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 1,238 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 5.50 | 0.00 | 0.08 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 6.00 | 0.00 | 0.01 | 0.03 | 0.00 | 0.00% | 0 | 701 | 0.00 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 4/17/2024 4:00:04 PM EST |
| 7.00 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,171 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,879 | 0.00 | 0.00 | 0.00 | 0.00 | 3/15/2024 | 4/17/2024 4:00:04 PM EST |
| 9.00 | 0.00 | 0.08 | 0.01 | 0.00 | 0.00% | 0 | 1,245 | 0.00 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 4/17/2024 4:00:04 PM EST |
| 10.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 942 | 0.00 | 0.00 | 0.00 | 0.00 | 3/18/2024 | 4/17/2024 4:00:04 PM EST |
| 11.00 | 0.00 | 0.05 | % | 0 | 18 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 15.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 2/7/2024 | 4/17/2024 4:00:04 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 1.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 3,197 | 2.98 | -0.07 | 0.66 | -0.01 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 1.50 | 0.24 | 0.28 | 0.26 | +0.06 | +30.00% | 42 | 5,740 | 2.83 | -0.85 | 1.15 | -0.01 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 2.00 | 0.71 | 0.91 | 0.87 | +0.19 | +27.95% | 12 | 2,090 | 8.28 | -1.00 | 0.04 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 2.50 | 1.03 | 1.52 | 1.23 | 0.00 | 0.00% | 1 | 423 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 3.00 | 1.50 | 1.86 | 1.80 | +0.70 | +63.64% | 1 | 4,345 | 8.34 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 3.50 | 2.02 | 2.95 | 2.25 | 0.00 | 0.00% | 0 | 3,100 | 0.00 | -1.00 | 0.00 | 0.00 | 4/12/2024 | 4/17/2024 4:00:04 PM EST |
| 4.00 | 2.68 | 2.80 | 2.65 | 0.00 | 0.00% | 0 | 2,581 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 4.50 | 3.20 | 3.30 | 2.75 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 4/10/2024 | 4/17/2024 4:00:04 PM EST |
| 5.00 | 3.70 | 3.80 | 3.65 | 0.00 | 0.00% | 0 | 133 | 0.00 | -1.00 | 0.00 | 0.00 | 4/16/2024 | 4/17/2024 4:00:04 PM EST |
| 5.50 | 4.05 | 4.30 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 6.00 | 4.70 | 4.80 | 4.73 | 0.00 | 0.00% | 0 | 252 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 7.00 | 5.70 | 5.80 | 5.77 | +0.07 | +1.23% | 2 | 32 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 | 4/17/2024 4:00:04 PM EST |
| 8.00 | 6.70 | 6.80 | 6.70 | 0.00 | 0.00% | 0 | 1,120 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2024 | 4/17/2024 4:00:04 PM EST |
| 9.00 | 7.70 | 7.80 | 6.20 | 0.00 | 0.00% | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 1/29/2024 | 4/17/2024 4:00:04 PM EST |
| 10.00 | 8.70 | 8.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 11.00 | 9.70 | 9.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST | |||
| 15.00 | 13.40 | 13.80 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/17/2024 4:00:04 PM EST |