LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK191213C000145002019-11-29 11:34AM EST14.5015.8014.7015.700.00-60203.13%
LK191213C000175002019-11-18 10:41AM EST17.5012.0511.8012.600.00-2445153.13%
LK191213C000180002019-11-15 9:46AM EST18.004.1411.2012.200.00-40146.88%
LK191213C000185002019-11-20 9:56AM EST18.507.5010.8011.800.00-10198.05%
LK191213C000190002019-11-27 1:56PM EST19.0012.2110.3011.100.00-2024131.25%
LK191213C000195002019-11-19 3:40PM EST19.508.009.7010.600.00-50243.75%
LK191213C000200002019-12-04 2:51PM EST20.009.869.3010.100.00-525118.75%
LK191213C000205002019-11-18 9:59AM EST20.506.008.809.600.00-12110.94%
LK191213C000210002019-11-15 10:16AM EST21.009.148.309.100.00-33103.13%
LK191213C000215002019-11-22 10:21AM EST21.508.507.708.700.00-8796.88%
LK191213C000220002019-12-03 9:42AM EST22.007.687.308.100.00-41890.63%
LK191213C000225002019-11-22 12:06PM EST22.507.206.807.600.00-15085.94%
LK191213C000230002019-11-26 11:23AM EST23.008.506.307.100.00-223079.69%
LK191213C000235002019-12-06 11:26AM EST23.506.545.706.70+0.19+2.99%2773.44%
LK191213C000240002019-11-19 11:32AM EST24.005.705.406.10+0.90+18.75%1189.84%
LK191213C000245002019-12-03 11:53AM EST24.505.604.905.60-0.90-13.85%18982.81%
LK191213C000250002019-12-06 12:58PM EST25.004.824.604.90+0.76+18.72%4465475.78%
LK191213C000255002019-12-03 10:51AM EST25.505.204.104.700.00-11293.36%
LK191213C000260002019-12-06 1:21PM EST26.003.803.704.00+0.17+4.68%2023578.13%
LK191213C000265002019-12-06 9:54AM EST26.503.203.203.50+0.66+25.98%514569.92%
LK191213C000270002019-12-05 1:18PM EST27.002.602.803.10+0.10+4.00%363972.27%
LK191213C000275002019-12-06 1:15PM EST27.502.552.402.70+0.70+37.84%312571.88%
LK191213C000280002019-12-06 11:31AM EST28.002.302.002.25+0.55+31.43%3165167.58%
LK191213C000285002019-12-06 2:45PM EST28.501.871.651.85+0.47+33.57%6827765.33%
LK191213C000290002019-12-06 3:59PM EST29.001.401.351.55+0.30+27.27%28137266.02%
LK191213C000295002019-12-06 3:58PM EST29.501.151.051.25+0.30+35.29%38625164.36%
LK191213C000300002019-12-06 3:58PM EST30.000.910.851.00+0.22+31.88%4,3335,41265.04%
LK191213C000305002019-12-06 3:58PM EST30.500.660.600.80+0.11+20.00%24428663.48%
LK191213C000310002019-12-06 3:58PM EST31.000.520.500.55+0.13+33.33%78159462.89%
LK191213C000315002019-12-06 3:58PM EST31.500.410.350.45+0.11+36.67%18923363.28%
LK191213C000320002019-12-06 3:40PM EST32.000.350.200.30+0.10+40.00%3662,08859.38%
LK191213C000325002019-12-06 3:52PM EST32.500.250.150.25+0.07+38.89%10146061.91%
LK191213C000330002019-12-06 3:42PM EST33.000.160.150.20+0.01+6.67%5226866.02%
LK191213C000335002019-12-06 1:37PM EST33.500.120.050.15+0.02+20.00%1210162.31%
LK191213C000340002019-12-06 3:56PM EST34.000.100.050.150.00-2020667.97%
LK191213C000345002019-12-06 11:36AM EST34.500.100.050.10-0.01-9.09%611368.75%
LK191213C000350002019-12-06 12:48PM EST35.000.050.050.10-0.05-50.00%13544073.83%
LK191213C000360002019-12-04 11:11AM EST36.000.050.000.30-0.10-66.67%133297.27%
LK191213C000370002019-12-04 10:47AM EST37.000.100.000.250.00-219103.13%
LK191213C000380002019-12-03 2:00PM EST38.000.200.000.200.00-1662107.42%
LK191213C000400002019-12-04 9:32AM EST40.000.100.000.000.00-2550.00%
PutsforDecember 13, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK191213P000125002019-12-05 3:53PM EST12.500.020.000.000.00-2250.00%
LK191213P000130002019-11-18 12:08AM EST13.000.15-0.500.00--1447.66%
LK191213P000135002019-11-18 12:08AM EST13.500.20-0.050.00--4273.44%
LK191213P000140002019-11-18 12:08AM EST14.000.25-0.600.00--45433.98%
LK191213P000145002019-12-05 3:53PM EST14.500.080.000.450.00-42327.34%
LK191213P000150002019-11-18 12:08AM EST15.000.08-0.600.00--6400.39%
LK191213P000160002019-11-18 12:08AM EST16.000.25-0.600.00--3369.14%
LK191213P000165002019-11-18 12:08AM EST16.500.17-0.050.00--20209.38%
LK191213P000170002019-11-14 12:43PM EST17.000.300.000.600.00-1525282.42%
LK191213P000175002019-11-18 10:59AM EST17.500.200.000.600.00-521270.31%
LK191213P000180002019-12-03 12:34PM EST18.000.050.000.050.00-214164.06%
LK191213P000185002019-11-20 10:36AM EST18.500.090.000.600.00-431246.48%
LK191213P000190002019-11-20 10:36AM EST19.000.140.000.600.00-4244235.16%
LK191213P000195002019-11-25 9:58AM EST19.500.100.000.600.00-118224.22%
LK191213P000200002019-11-19 12:37PM EST20.000.320.000.000.00-176850.00%
LK191213P000205002019-11-25 10:03AM EST20.500.400.000.100.00-2339139.06%
LK191213P000210002019-11-29 11:04AM EST21.000.100.000.500.00-5220183.20%
LK191213P000215002019-11-22 9:35AM EST21.500.230.000.500.00-234173.44%
LK191213P000220002019-12-04 3:36PM EST22.000.050.000.500.00-123163.67%
LK191213P000225002019-11-29 10:46AM EST22.500.160.000.600.00-6029161.91%
LK191213P000230002019-12-06 11:15AM EST23.000.050.000.15-0.05-50.00%1073109.38%
LK191213P000235002019-12-05 2:51PM EST23.500.110.000.100.00-2816094.14%
LK191213P000240002019-12-06 9:59AM EST24.000.100.050.15-0.05-33.33%1221100.00%
LK191213P000245002019-12-06 11:04AM EST24.500.100.050.10-0.10-50.00%2514286.72%
LK191213P000250002019-12-06 2:55PM EST25.000.110.050.50-0.20-64.52%17359110.94%
LK191213P000255002019-12-06 10:53AM EST25.500.150.100.15-0.11-42.31%12825481.25%
LK191213P000260002019-12-06 3:30PM EST26.000.160.100.20-0.19-54.29%1518276.76%
LK191213P000265002019-12-06 3:56PM EST26.500.200.150.30-0.21-51.22%318477.73%
LK191213P000270002019-12-06 3:57PM EST27.000.260.250.30-0.29-52.73%13420873.83%
LK191213P000275002019-12-06 3:27PM EST27.500.370.300.45-0.23-38.33%5217173.14%
LK191213P000280002019-12-06 3:44PM EST28.000.410.400.55-0.40-49.38%21156370.51%
LK191213P000285002019-12-06 3:55PM EST28.500.550.550.70-0.50-47.62%3026869.73%
LK191213P000290002019-12-06 3:52PM EST29.000.750.700.90-0.44-36.97%11330768.56%
LK191213P000295002019-12-06 3:59PM EST29.501.050.901.10-0.81-43.55%1478966.80%
LK191213P000300002019-12-06 3:57PM EST30.001.251.151.30-0.61-32.80%19438864.45%
LK191213P000305002019-12-06 3:26PM EST30.501.501.451.65-1.15-43.40%569866.02%
LK191213P000310002019-12-06 2:40PM EST31.001.781.752.00-0.77-30.20%611465.53%
LK191213P000315002019-12-06 3:53PM EST31.502.152.102.35-0.85-28.33%7947164.45%
LK191213P000320002019-12-06 11:23AM EST32.002.392.502.75-1.31-35.41%131565.04%
LK191213P000330002019-12-06 12:50PM EST33.003.483.303.70+0.08+2.35%18767.58%
LK191213P000340002019-11-26 9:57AM EST34.004.004.104.700.00--166.41%
LK191213P000350002019-12-03 3:42PM EST35.004.085.105.700.00-2576.95%