LK - Luckin Coffee Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
Show:ListStraddle
CallsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK200124C000200002020-01-16 12:00PM EST20.0027.5029.4030.500.00-12566.80%
LK200124C000230002019-12-09 11:13AM EST23.007.9019.6020.800.00-100.00%
LK200124C000240002019-12-16 12:13AM EST24.006.2024.0025.300.00--00.00%
LK200124C000250002019-12-24 10:47AM EST25.009.9524.4025.500.00-10443.75%
LK200124C000255002019-12-18 3:08PM EST25.506.8023.9025.000.00--0432.81%
LK200124C000260002019-12-18 2:13PM EST26.006.3023.4024.500.00--0422.27%
LK200124C000270002020-01-10 1:00PM EST27.0017.0222.5023.500.00-105401.56%
LK200124C000275002020-01-10 1:00PM EST27.5016.5021.9023.000.00-460391.41%
LK200124C000280002020-01-16 2:04PM EST28.0019.6321.4022.500.00-525381.25%
LK200124C000285002020-01-10 9:58AM EST28.5016.4120.9022.000.00-72371.48%
LK200124C000290002020-01-09 11:03AM EST29.0018.0020.4021.600.00-58379.30%
LK200124C000295002020-01-08 1:32PM EST29.5017.5019.9021.000.00-11352.73%
LK200124C000300002020-01-10 12:54PM EST30.0013.9019.4020.500.00-213343.36%
LK200124C000305002020-01-10 11:47AM EST30.5014.3019.0020.000.00-12333.98%
LK200124C000310002020-01-16 3:53PM EST31.0017.6018.4019.500.00-105325.00%
LK200124C000315002020-01-14 1:30PM EST31.5015.8017.9019.000.00-14162316.02%
LK200124C000320002020-01-10 3:04PM EST32.0017.9417.4018.50+3.94+28.14%948307.42%
LK200124C000325002020-01-09 12:57PM EST32.5011.4016.9018.000.00-97298.83%
LK200124C000330002020-01-17 9:57AM EST33.0016.7516.4017.50+1.33+8.63%192290.23%
LK200124C000335002020-01-13 3:46PM EST33.5012.4615.9017.000.00-1221281.64%
LK200124C000340002020-01-15 3:34PM EST34.0016.1015.5016.50+5.00+45.05%197273.44%
LK200124C000345002020-01-09 3:09PM EST34.5010.9414.9016.000.00-29143265.04%
LK200124C000350002020-01-17 3:52PM EST35.0014.9614.7015.20+2.96+24.67%2055205.47%
LK200124C000355002020-01-13 10:37AM EST35.5011.4014.4015.000.00-135198.44%
LK200124C000360002020-01-17 2:48PM EST36.0013.8813.5014.50+1.98+16.64%261240.82%
LK200124C000365002020-01-17 2:51PM EST36.5013.2013.0014.00+2.40+22.22%119233.01%
LK200124C000370002020-01-15 2:49PM EST37.0013.3812.5013.50+3.97+42.19%1258225.20%
LK200124C000375002020-01-16 3:57PM EST37.5011.3812.1013.000.00-1120126.56%
LK200124C000380002020-01-17 10:49AM EST38.0012.8011.5012.50+2.68+26.48%18150209.77%
LK200124C000385002020-01-16 11:30AM EST38.508.5711.0012.000.00-1048201.95%
LK200124C000390002020-01-17 10:49AM EST39.0011.7010.6011.50+2.87+32.50%16167110.94%
LK200124C000395002020-01-16 10:19AM EST39.507.7510.0011.000.00-334186.91%
LK200124C000400002020-01-17 2:29PM EST40.009.969.9010.40+1.16+13.18%63742130.47%
LK200124C000405002020-01-17 1:18PM EST40.509.509.1010.00+3.02+46.60%118396.09%
LK200124C000410002020-01-17 12:46PM EST41.009.208.609.50+2.25+32.37%14091.41%
LK200124C000415002020-01-17 12:26PM EST41.508.508.308.90+2.50+41.67%1456102.34%
LK200124C000420002020-01-17 3:57PM EST42.008.107.908.40+1.10+15.71%154455106.84%
LK200124C000425002020-01-17 12:20PM EST42.507.607.408.00+1.57+26.04%884108.79%
LK200124C000430002020-01-17 1:11PM EST43.007.106.907.60+1.00+16.39%5877109.18%
LK200124C000435002020-01-17 12:46PM EST43.506.806.507.10+1.30+23.64%12103108.59%
LK200124C000440002020-01-17 3:52PM EST44.006.206.106.70+0.90+16.98%504602111.91%
LK200124C000445002020-01-17 12:46PM EST44.505.905.706.20+0.70+13.46%33131109.18%
LK200124C000450002020-01-17 3:57PM EST45.005.205.005.80+0.40+8.33%36562897.85%
LK200124C000455002020-01-17 3:39PM EST45.504.904.805.20+0.83+20.39%4818498.73%
LK200124C000460002020-01-17 3:55PM EST46.004.644.504.70+0.54+13.17%39494198.44%
LK200124C000465002020-01-17 3:54PM EST46.504.104.204.40+0.50+13.89%401221103.52%
LK200124C000470002020-01-17 3:55PM EST47.003.893.804.10+0.34+9.58%7221,507103.91%
LK200124C000475002020-01-17 3:57PM EST47.503.453.403.60+0.35+11.29%23257997.85%
LK200124C000480002020-01-17 3:59PM EST48.003.173.103.20+0.17+5.67%1,6561,39396.68%
LK200124C000485002020-01-17 3:59PM EST48.502.852.653.10+0.10+3.64%28924598.44%
LK200124C000490002020-01-17 3:57PM EST49.002.552.552.80-0.04-1.54%1,452974102.83%
LK200124C000495002020-01-17 3:56PM EST49.502.202.152.50+0.05+2.33%45715498.93%
LK200124C000500002020-01-17 3:59PM EST50.002.052.002.15-0.05-2.38%7,8994,48398.93%
LK200124C000505002020-01-17 3:59PM EST50.501.821.751.85-0.13-6.67%92711396.78%
LK200124C000510002020-01-17 3:59PM EST51.001.701.601.70-0.10-5.56%2,34413699.80%
LK200124C000515002020-01-17 3:59PM EST51.501.401.301.55-0.20-12.50%9398398.24%
LK200124C000520002020-01-17 3:58PM EST52.001.201.201.35-0.32-21.05%2,49020599.51%
LK200124C000525002020-01-17 3:50PM EST52.501.000.951.20-0.21-17.36%5683097.46%
LK200124C000530002020-01-17 3:57PM EST53.000.900.901.00-0.23-20.35%1,35269098.34%
LK200124C000535002020-01-17 3:30PM EST53.500.780.800.85-0.37-32.17%2011498.54%
LK200124C000540002020-01-17 3:55PM EST54.000.640.600.75-0.41-39.05%60217396.29%
LK200124C000545002020-01-17 3:56PM EST54.500.600.500.65-0.39-39.39%25913896.09%
LK200124C000550002020-01-17 3:57PM EST55.000.470.500.55-0.29-38.16%1,71487698.63%
LK200124C000560002020-01-17 3:04PM EST56.000.350.300.40-0.20-36.36%64729196.09%
LK200124C000570002020-01-17 3:21PM EST57.000.250.200.30-0.10-28.57%8720196.68%
LK200124C000580002020-01-17 3:56PM EST58.000.200.150.20-0.25-55.56%7820196.88%
LK200124C000590002020-01-17 2:29PM EST59.000.150.100.20-0.15-50.00%3684101.56%
LK200124C000600002020-01-17 3:00PM EST60.000.130.050.20-0.17-56.67%1,772388105.47%
LK200124C000610002020-01-17 3:37PM EST61.000.050.250.30-0.15-75.00%3736133.98%
LK200124C000620002020-01-17 10:47AM EST62.000.200.200.25-0.05-20.00%15176135.55%
LK200124C000630002020-01-16 3:52PM EST63.000.250.100.20+0.10+66.67%1579131.64%
LK200124C000640002020-01-17 11:04AM EST64.000.100.150.200.00-1669142.97%
LK200124C000650002020-01-17 11:16AM EST65.000.050.100.15-0.05-50.00%21581140.63%
PutsforJanuary 24, 2020
Contract NameLast Trade DateStrikeLast PriceBidAskChange% ChangeVolumeOpen InterestImplied Volatility
LK200124P000200002020-01-09 1:34PM EST20.000.040.000.200.00-10107425.00%
LK200124P000225002020-01-10 10:22AM EST22.500.050.000.500.00-42489438.28%
LK200124P000230002020-01-10 3:39PM EST23.000.050.000.500.00-200420427.73%
LK200124P000235002020-01-16 10:24AM EST23.500.050.000.300.00-1100380.47%
LK200124P000240002020-01-09 3:26PM EST24.000.100.000.250.00-265241359.38%
LK200124P000245002020-01-09 1:34PM EST24.500.100.000.400.00-62119380.47%
LK200124P000250002020-01-07 11:40AM EST25.000.340.000.400.00-20125371.09%
LK200124P000255002020-01-15 11:43AM EST25.500.050.000.550.00-1289384.38%
LK200124P000260002020-01-14 12:54PM EST26.000.080.000.550.00-1727374.61%
LK200124P000265002020-01-14 9:59AM EST26.500.040.000.150.00-330291.41%
LK200124P000270002020-01-14 12:23PM EST27.000.080.000.300.00-1108317.19%
LK200124P000275002020-01-13 12:15PM EST27.500.080.000.350.00-2283317.97%
LK200124P000280002020-01-14 12:18PM EST28.000.050.000.500.00-10300331.25%
LK200124P000285002020-01-10 1:04PM EST28.500.100.000.400.00-937308.59%
LK200124P000290002020-01-13 1:33PM EST29.000.080.000.050.00-70140218.75%
LK200124P000295002020-01-10 1:04PM EST29.500.150.000.500.00-1848305.47%
LK200124P000300002020-01-17 11:12AM EST30.000.010.000.10-0.04-80.00%12262226.56%
LK200124P000305002020-01-14 12:54PM EST30.500.070.000.400.00-292276.56%
LK200124P000310002020-01-13 10:12AM EST31.000.050.000.100.00-153213.28%
LK200124P000315002020-01-17 10:05AM EST31.500.030.000.40+0.02+200.00%10254260.94%
LK200124P000320002020-01-10 1:39PM EST32.000.060.000.350.00-9116246.88%
LK200124P000325002020-01-13 2:46PM EST32.500.100.000.000.00-379150.00%
LK200124P000330002020-01-17 12:36PM EST33.000.050.000.450.00-9204244.14%
LK200124P000335002020-01-17 10:47AM EST33.500.050.000.35-0.06-54.55%228225.00%
LK200124P000340002020-01-15 11:31AM EST34.000.080.000.000.00-54950.00%
LK200124P000345002020-01-14 3:37PM EST34.500.190.000.000.00-524750.00%
LK200124P000350002020-01-17 1:32PM EST35.000.050.000.100.00-22416164.06%
LK200124P000355002020-01-14 10:23AM EST35.500.100.000.100.00-338158.59%
LK200124P000360002020-01-14 3:29PM EST36.000.130.000.000.00-1916650.00%
LK200124P000365002020-01-16 9:30AM EST36.500.050.000.200.00-1333165.63%
LK200124P000370002020-01-17 1:58PM EST37.000.050.000.15-0.20-80.00%4185151.56%
LK200124P000375002020-01-17 10:23AM EST37.500.110.000.20+0.06+120.00%366153.13%
LK200124P000380002020-01-17 3:40PM EST38.000.050.050.20-0.10-66.67%23323153.52%
LK200124P000385002020-01-17 2:48PM EST38.500.050.000.35-0.15-75.00%12657157.81%
LK200124P000390002020-01-17 3:20PM EST39.000.060.000.20-0.04-40.00%12278135.55%
LK200124P000395002020-01-16 3:56PM EST39.500.150.000.250.00-7184135.55%
LK200124P000400002020-01-17 3:52PM EST40.000.100.100.20-0.10-50.00%1391,066134.38%
LK200124P000405002020-01-17 3:56PM EST40.500.130.050.20-0.12-48.00%23211123.44%
LK200124P000410002020-01-17 3:47PM EST41.000.150.100.20-0.15-50.00%336333122.27%
LK200124P000415002020-01-17 3:56PM EST41.500.150.100.30-0.25-62.50%761124.22%
LK200124P000420002020-01-17 3:41PM EST42.000.200.150.20-0.25-55.56%1,9571,791114.26%
LK200124P000425002020-01-17 3:52PM EST42.500.240.150.40-0.28-53.85%77201121.09%
LK200124P000430002020-01-17 3:55PM EST43.000.300.200.45-0.29-49.15%123229120.12%
LK200124P000435002020-01-17 3:42PM EST43.500.300.250.50-0.35-53.85%77238118.36%
LK200124P000440002020-01-17 3:57PM EST44.000.310.300.40-0.59-65.56%1,700766108.98%
LK200124P000445002020-01-17 3:56PM EST44.500.400.350.40-0.59-59.60%56117104.40%
LK200124P000450002020-01-17 3:58PM EST45.000.470.450.55-0.65-58.04%574775107.62%
LK200124P000455002020-01-17 3:46PM EST45.500.560.500.60-0.74-56.92%90330103.91%
LK200124P000460002020-01-17 3:58PM EST46.000.650.550.65-0.80-55.17%7991,54999.80%
LK200124P000465002020-01-17 3:59PM EST46.500.730.700.85-0.92-55.76%87128103.13%
LK200124P000470002020-01-17 3:45PM EST47.000.900.900.95-1.00-52.63%504786103.71%
LK200124P000475002020-01-17 3:57PM EST47.501.090.901.10-1.01-48.10%22930099.02%
LK200124P000480002020-01-17 3:52PM EST48.001.261.151.25-0.99-44.00%576504100.39%
LK200124P000485002020-01-17 3:58PM EST48.501.401.251.45-1.20-46.15%17411598.24%
LK200124P000490002020-01-17 3:58PM EST49.001.571.551.65-1.23-43.93%2,194151100.20%
LK200124P000495002020-01-17 3:52PM EST49.501.801.652.05-2.20-55.00%478108101.07%
LK200124P000500002020-01-17 3:59PM EST50.002.011.952.10-1.39-40.88%1,81239097.46%
LK200124P000505002020-01-17 2:50PM EST50.502.502.302.55-2.20-46.81%2307103.71%
LK200124P000510002020-01-17 3:58PM EST51.002.582.452.85-1.62-38.57%22612100.78%
LK200124P000515002020-01-17 11:56AM EST51.502.832.753.20-1.77-38.48%1614101.66%
LK200124P000520002020-01-17 1:48PM EST52.003.303.003.50-2.20-40.00%70299.32%
LK200124P000525002020-01-17 12:17PM EST52.503.603.403.80-3.50-49.30%10399.80%
LK200124P000530002020-01-17 1:59PM EST53.003.903.704.20-2.10-35.00%626699.41%
LK200124P000535002020-01-17 12:00PM EST53.504.204.104.40-2.10-33.33%5795.31%
LK200124P000540002020-01-17 12:41PM EST54.004.804.504.80-2.46-33.88%317795.90%
LK200124P000545002020-01-16 9:49AM EST54.507.304.905.200.00-212795.80%
LK200124P000550002020-01-17 3:47PM EST55.005.435.305.70-2.57-32.13%4823898.34%
LK200124P000560002020-01-17 11:20AM EST56.006.606.206.60-2.30-25.84%-3101.95%
LK200124P000570002020-01-17 12:46PM EST57.007.207.107.50-3.90-35.14%66103.52%
LK200124P000580002020-01-17 12:46PM EST58.008.10--0.00---0.00%
LK200124P000590002020-01-14 2:41PM EST59.0013.208.809.700.00--8116.80%
LK200124P000600002020-01-17 12:46PM EST60.0010.00--0.00---0.00%
LK200124P000610002020-01-17 11:07AM EST61.0010.90--0.00---0.00%
LK200124P000630002020-01-14 2:42PM EST63.0017.1012.6013.600.00--6126.17%
LK200124P000640002020-01-15 10:03AM EST64.0018.1013.6014.700.00--4142.19%
LK200124P000650002020-01-17 10:05AM EST65.0014.9014.5015.70-3.30-18.13%-3139.45%