LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK190830C000140002019-08-22 2:25PM EDT14.005.004.205.500.00-11139.06%
LK190830C000145002019-08-07 2:43PM EDT14.508.703.904.700.00--093.75%
LK190830C000150002019-08-23 12:11PM EDT15.003.603.603.90-0.90-20.00%4262128.91%
LK190830C000155002019-07-22 12:02AM EDT15.504.803.103.500.00--1271.88%
LK190830C000160002019-08-23 3:29PM EDT16.002.852.203.20+0.35+14.00%10155.47%
LK190830C000170002019-08-21 2:00PM EDT17.002.701.652.050.00-611159.38%
LK190830C000175002019-08-23 2:45PM EDT17.501.601.501.60-0.30-15.79%2710678.91%
LK190830C000180002019-08-23 3:46PM EDT18.001.201.101.25-0.20-14.29%17120275.59%
LK190830C000185002019-08-23 3:58PM EDT18.500.900.800.95-0.20-18.18%272175.59%
LK190830C000190002019-08-23 3:59PM EDT19.000.700.600.70-0.13-15.66%13922377.73%
LK190830C000195002019-08-23 3:54PM EDT19.500.450.450.50-0.26-36.62%14914279.69%
LK190830C000200002019-08-23 3:52PM EDT20.000.340.300.35-0.16-32.00%3675,64179.30%
LK190830C000205002019-08-23 3:52PM EDT20.500.230.150.25-0.12-34.29%18915276.95%
LK190830C000210002019-08-23 3:52PM EDT21.000.180.000.20-0.07-28.00%3839771.48%
LK190830C000215002019-08-23 1:38PM EDT21.500.110.000.00-0.01-8.33%911725.00%
LK190830C000220002019-08-23 11:55AM EDT22.000.060.000.00-0.05-45.45%2514025.00%
LK190830C000225002019-08-23 1:55PM EDT22.500.050.000.10-0.05-50.00%3118486.72%
LK190830C000230002019-08-19 9:40AM EDT23.000.300.000.100.00-1015994.53%
LK190830C000235002019-08-22 12:37PM EDT23.500.050.000.000.00-102550.00%
LK190830C000240002019-08-21 10:49AM EDT24.000.050.000.100.00-3104110.16%
LK190830C000245002019-08-19 10:28AM EDT24.500.100.000.050.00-185104.69%
LK190830C000250002019-08-22 9:53AM EDT25.000.020.000.050.00-363110.94%
LK190830C000255002019-08-14 3:15PM EDT25.500.300.000.050.00-413117.19%
LK190830C000260002019-08-16 9:49AM EDT26.000.050.000.050.00-2108123.44%
LK190830C000265002019-08-13 3:57PM EDT26.500.250.000.050.00-141128.13%
LK190830C000270002019-08-14 9:52AM EDT27.000.250.000.000.00-2550.00%
LK190830C000275002019-08-16 1:43PM EDT27.500.050.000.000.00-1119150.00%
LK190830C000280002019-08-13 12:58PM EDT28.000.150.000.300.00-534199.61%
LK190830C000285002019-08-13 3:57PM EDT28.501.000.000.050.00-1112151.56%
LK190830C000290002019-08-16 10:35AM EDT29.000.050.000.000.00-52750.00%
LK190830C000295002019-08-13 3:15PM EDT29.500.850.000.050.00-1202160.94%
LK190830C000300002019-08-16 10:15AM EDT30.000.050.000.150.00-6465196.88%
LK190830C000310002019-08-14 3:26PM EDT31.000.050.000.050.00-6113175.00%
LK190830C000320002019-08-09 11:42AM EDT32.000.600.000.000.00-2350.00%
LK190830C000330002019-08-13 9:30AM EDT33.000.600.000.050.00-23193.75%
LK190830C000340002019-08-19 12:01AM EDT34.000.35-0.050.00--1223.44%
LK190830C000350002019-08-13 3:32PM EDT35.000.350.000.000.00-7650.00%
PutsforAugust 30, 2019
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK190830P000140002019-08-05 1:29PM EDT14.000.160.000.050.00-86118.75%
LK190830P000150002019-08-22 2:57PM EDT15.000.050.000.000.00-8026750.00%
LK190830P000155002019-08-12 12:09AM EDT15.500.150.000.100.00-33694.53%
LK190830P000160002019-08-23 1:54PM EDT16.000.120.000.15+0.02+20.00%25290.23%
LK190830P000165002019-08-23 1:07PM EDT16.500.150.100.00+0.01+7.14%44664369.53%
LK190830P000170002019-08-23 3:53PM EDT17.000.200.150.25+0.02+11.11%3187286.72%
LK190830P000175002019-08-23 1:14PM EDT17.500.300.300.35-0.05-14.29%9422987.50%
LK190830P000180002019-08-23 3:55PM EDT18.000.480.450.50+0.03+6.67%23235586.13%
LK190830P000185002019-08-23 3:31PM EDT18.500.720.650.70+0.09+14.29%4539185.16%
LK190830P000190002019-08-23 3:31PM EDT19.000.930.900.95+0.03+3.33%20224184.38%
LK190830P000195002019-08-23 11:56AM EDT19.501.251.201.25+0.10+8.70%259083.98%
LK190830P000200002019-08-23 3:27PM EDT20.001.601.551.65+0.10+6.67%7256687.11%
LK190830P000205002019-08-23 3:51PM EDT20.502.001.952.05+0.25+14.29%587589.45%
LK190830P000210002019-08-23 2:09PM EDT21.002.202.252.55+0.05+2.33%1220987.70%
LK190830P000215002019-08-23 1:55PM EDT21.502.682.753.10+0.07+2.68%1359103.52%
LK190830P000220002019-08-22 3:43PM EDT22.003.042.654.100.00-256105.47%
LK190830P000225002019-08-16 1:56PM EDT22.503.892.804.50+0.97+33.22%485205.27%
LK190830P000230002019-08-05 1:56PM EDT23.002.573.704.800.00-1390.63%
LK190830P000235002019-08-15 11:55AM EDT23.503.504.405.400.00-143139.45%
LK190830P000240002019-08-16 9:40AM EDT24.003.604.706.300.00-1112167.97%
LK190830P000245002019-08-15 9:57AM EDT24.504.604.806.500.00-16251.17%
LK190830P000250002019-08-21 10:51AM EDT25.005.395.207.200.00-149287.11%
LK190830P000255002019-08-16 3:14PM EDT25.505.805.707.800.00-215125.78%
LK190830P000265002019-08-05 9:37AM EDT26.504.606.708.600.00--12303.71%
LK190830P000270002019-08-12 12:02PM EDT27.004.107.608.800.00-775270.31%
LK190830P000275002019-07-29 9:33AM EDT27.504.307.709.700.00--9334.96%
LK190830P000280002019-08-19 12:02AM EDT28.004.708.709.800.00---156.25%
LK190830P000290002019-08-14 1:05PM EDT29.008.409.5011.000.00-1027167.19%
LK190830P000295002019-08-19 12:02AM EDT29.505.509.8011.900.00--1215.63%
LK190830P000300002019-08-20 2:35PM EDT30.0011.2010.2012.100.00-520362.11%
LK190830P000310002019-08-05 12:08AM EDT31.008.8011.2013.000.00--24362.50%
LK190830P000320002019-08-02 1:57PM EDT32.008.1012.4014.200.00-1010225.00%
LK190830P000330002019-08-19 12:02AM EDT33.008.3013.3015.200.00--10207.81%
LK190830P000350002019-08-05 3:30PM EDT35.0012.3015.1017.300.00-1010458.20%