S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
S&P 500   3,373.23 (-0.38%)
DOW   29,219.98 (-0.44%)
QQQ   234.78 (-0.93%)
AAPL   320.30 (-1.03%)
FB   214.58 (-1.34%)
MSFT   184.42 (-1.53%)
GOOGL   1,516.99 (-0.52%)
AMZN   2,153.13 (-0.79%)
CGC   22.31 (+2.48%)
NVDA   308.70 (-1.91%)
BABA   218.04 (-1.85%)
MU   59.00 (-1.65%)
GE   12.53 (-0.63%)
TSLA   899.41 (-1.96%)
AMD   57.27 (-2.77%)
T   38.61 (+0.44%)
ACB   1.68 (-1.75%)
F   8.03 (+0.38%)
NFLX   386.00 (-0.05%)
PRI   136.40 (+0.52%)
BAC   34.85 (+0.37%)
DIS   140.37 (-0.66%)
GILD   67.00 (-0.52%)
Log in

Luckin Coffee Options Chain and Prices (NYSE:LK)

$41.04
-1.31 (-3.09 %)
(As of 02/20/2020 04:00 PM ET)
Today's Range
$39.12
Now: $41.04
$43.18
50-Day Range
$31.35
MA: $39.89
$50.02
52-Week Range
$13.71
Now: $41.04
$51.38
Volume12.91 million shs
Average Volume20.74 million shs
Market Capitalization$9.66 billion
P/E RatioN/A
Dividend YieldN/A
BetaN/A

Options Chain

Luckin Coffee (NYSE:LK) Options Chain

ExpiresStrike PriceClose PricePut/CallVolumeOpen InterestImplied VolatilityDelta
2/21/2020$75.00$0.025Call01,2354.65162 (+1.26162)0.009273
2/21/2020$70.00$0.025Call014,117 (-2)4.17788 (+1.39832)0.009845
2/21/2020$65.00$0.025Call01,2963.67257 (+1.25816)0.010842
2/21/2020$60.00$0.025Call01,1083.10168 (+1.05526)0.011972
2/21/2020$55.00$0.025Call04,494 (-17)2.51811 (+0.905584)0.015571
2/21/2020$54.00$0.050Call06102.58455 (+0.939548)0.024952
2/21/2020$53.00$0.025Call01462.20359 (+0.815218)0.01541
2/21/2020$52.00$0.100Call0892.57954 (+1.04402)0.045962
2/21/2020$51.00$0.025Call0315 (+1)1.91989 (+0.735238)0.017359
2/21/2020$50.00$0.025Call453,623 (+3)1.79265 (+0.715043)0.019826
2/21/2020$49.50$0.025Call01801.70747 (+0.562591)0.020079
2/21/2020$49.00$0.025Call0416 (+1)1.61767 (+0.651021)0.020136
2/21/2020$48.50$0.025Call0504 (+11)1.53878 (+0.51663)0.021026
2/21/2020$48.00$0.025Call62,174 (-4)1.45845 (+0.49965)0.022028
2/21/2020$47.50$0.025Call0203 (+13)1.3765 (+0.482489)0.023158
2/21/2020$47.00$0.025Call15957 (+84)1.2929 (+0.393708)0.024448
2/21/2020$46.50$0.025Call2558 (+8)1.20752 (+0.380411)0.025938
2/21/2020$46.00$0.025Call811,376 (+97)1.12023 (+0.266459)0.02768
2/21/2020$45.50$0.025Call96544 (+82)1.03078 (+0.18104)0.029741
2/21/2020$45.00$0.025Call3,2903,538 (-98)0.93905 (+0.082904)0.032233
2/21/2020$44.50$0.025Call249691 (+196)0.853125 (+0.015208)0.036753
2/21/2020$44.00$0.075Call8775,512 (-538)0.942539 (+0.095479)0.082813
2/21/2020$43.50$0.125Call8271,498 (+1145)0.94945 (+0.098806)0.125903
2/21/2020$43.00$0.150Call3,3023,136 (+962)0.865678 (+0.018271)0.157129
2/21/2020$42.50$0.225Call1,5482,337 (+1732)0.843351 (-0.012629)0.220888
2/21/2020$42.00$0.350Call2,6822,717 (-17)0.843984 (+0.009323)0.308293
2/21/2020$41.50$0.500Call1,020708 (+139)0.819103 (-0.04557)0.405984
2/21/2020$41.00$0.775Call8,5415,018 (-454)0.880642 (+0.038161)0.51787
2/21/2020$40.50$1.050Call561878 (-110)0.879323 (+0.021656)0.622251
2/21/2020$40.00$1.350Call1,7649,738 (-2244)0.841075 (-0.029462)0.727639
2/21/2020$39.50$1.750Call287446 (-42)0.876481 (-0.079416)0.804339
2/21/2020$39.00$2.175Call3902,157 (-287)0.900389 (-0.012731)0.865636
2/21/2020$38.50$2.625Call2021,064 (-51)0.925023 (-0.090997)0.910577
2/21/2020$38.00$3.150Call1411,429 (-1478)1.13846 (+0.129375)0.90688
2/21/2020$37.50$3.600Call37410 (+8)1.1094 (+0.005114)0.943284
2/21/2020$37.00$4.100Call4301,952 (+248)1.23911 (+0.201955)0.948517
2/21/2020$36.50$4.600Call36454 (-5)1.36849 (+0.073774)0.952824
2/21/2020$36.00$5.050Call1653,379 (-256)1.105130.989121
2/21/2020$35.50$5.550Call36387 (-6)1.20836 (-0.087901)0.98996
2/21/2020$35.00$6.050Call437,028 (-131)1.31209 (-0.071457)0.990684
2/21/2020$34.50$6.500Call3469 (-236)
2/21/2020$34.00$7.050Call27850 (-340)1.52201 (+1.52198)0.991856
2/21/2020$33.50$7.550Call1546 (-10)1.62833 (-0.02115)0.99234
2/21/2020$33.00$8.000Call243,913 (+1109)
2/21/2020$32.50$8.450Call5109 (-138)01
2/21/2020$32.00$9.050Call23587 (-238)1.95385 (+0.030856)0.99351
2/21/2020$31.50$9.550Call377 (-123)2.064740.99383
2/21/2020$31.00$10.200Call8300 (-499)3.417350.95135
2/21/2020$30.50$10.550Call325 (-33)2.290740.994389
2/21/2020$30.00$11.050Call10811 (-892)2.45119 (+0.134459)0.993906
2/21/2020$29.50$11.550Call022 (-3)2.522770.994864
2/21/2020$29.00$12.000Call16200 (-367)
2/21/2020$28.50$12.550Call094 (-32)2.761490.995273
2/21/2020$28.00$13.100Call1161 (-241)3.69750.98089
2/21/2020$27.50$13.500Call45 (-26)
2/21/2020$27.00$14.000Call7459 (-27)
2/21/2020$26.50$14.550Call018 (-78)3.261680.995946
2/21/2020$26.00$15.000Call048 (-124)
2/21/2020$25.50$15.500Call065 (-21)
2/21/2020$25.00$16.000Call075 (-110)
2/21/2020$24.50$16.500Call04 (-21)
2/21/2020$24.00$17.100Call011 (-13)5.001440.985384
2/21/2020$23.50$17.500Call53
2/21/2020$23.00$18.000Call04 (-45)
2/21/2020$22.50$18.500Call00 (-19)
2/21/2020$22.00$19.050Call135 (-36)4.527870.997015
2/21/2020$21.50$19.500Call09 (+9)
2/21/2020$21.00$20.000Call419 (-48)
2/21/2020$20.50$20.500Call03 (+3)
2/21/2020$20.00$21.050Call0225.342490.99664
2/21/2020$19.50$21.550Call03 (+3)5.484510.996888
2/21/2020$19.00$22.000Call03
2/21/2020$18.50$22.500Call00
2/21/2020$18.00$23.050Call0125.884180.997673
2/21/2020$17.50$23.500Call03
2/21/2020$17.00$24.000Call00
2/21/2020$16.50$24.500Call56 (+3)
2/21/2020$16.00$25.050Call11226.679750.997941
2/21/2020$15.50$25.500Call03
2/21/2020$15.00$26.000Call60
2/21/2020$14.50$26.500Call07
2/21/2020$14.00$27.000Call40
2/21/2020$75.00$34.000Put6125 (+7)4.9 (+1.18125)-0.988049
2/21/2020$70.00$29.000Put281454.42591-0.987125
2/21/2020$65.00$23.950Put3180
2/21/2020$60.00$18.950Put0560
2/21/2020$55.00$13.950Put0800
2/21/2020$54.00$12.950Put0200
2/21/2020$53.00$11.950Put022 (+4)0
2/21/2020$52.00$10.950Put029 (+3)0
2/21/2020$51.00$9.950Put557 (+3)0
2/21/2020$50.00$9.050Put511,737 (-5)2.19844 (+1.42418)-0.952722
2/21/2020$49.50$8.450Put6320
2/21/2020$49.00$8.050Put587 (+1)2.0125 (+1.55057)-0.94948
2/21/2020$48.50$7.450Put2262 (+20)0
2/21/2020$48.00$6.950Put34765 (-1)0
2/21/2020$47.50$6.450Put7215 (+6)0
2/21/2020$47.00$6.000Put351,484 (+17)1.42188 (+0.448024)-0.966331
2/21/2020$46.50$5.500Put33985 (-6)1.32891 (+0.435856)-0.963635
2/21/2020$46.00$4.950Put321,262 (-15)0
2/21/2020$45.50$4.450Put44725 (-17)0
2/21/2020$45.00$3.950Put572,544 (-25)0
2/21/2020$44.50$3.450Put661,020 (-16)0
2/21/2020$44.00$3.025Put2,0691,487 (-6)0.924219 (+0.079297)-0.924995
2/21/2020$43.50$2.575Put2569 (+6)0.926233 (+0.072793)-0.881373
2/21/2020$43.00$2.100Put1221,381 (+140)0.851013 (+0.026699)-0.849643
2/21/2020$42.50$1.700Put1,854184 (+64)0.872101 (+0.014141)-0.773399
2/21/2020$42.00$1.300Put1,0671,744 (+281)0.826013 (-0.024863)-0.695477
2/21/2020$41.50$1.000Put482242 (+147)0.863145 (-0.004386)-0.588612
2/21/2020$41.00$0.725Put5371,528 (+223)0.874392 (-0.011839)-0.482291
2/21/2020$40.50$0.500Put344465 (+253)0.866261 (-0.02167)-0.375587
2/21/2020$40.00$0.350Put4,01911,660 (-89)0.890472 (-0.038821)-0.283128
2/21/2020$39.50$0.225Put1,089465 (+162)0.902489 (-0.021023)-0.201264
2/21/2020$39.00$0.150Put2,0742,652 (+126)0.935295 (-0.0274)-0.141103
2/21/2020$38.50$0.100Put346909 (+41)0.965704 (-0.001638)-0.098174
2/21/2020$38.00$0.075Put6382,805 (-163)1.03975 (+0.083683)-0.072356
2/21/2020$37.50$0.050Put232722 (-5)1.07215 (+0.028151)-0.050011
2/21/2020$37.00$0.075Put8761,788 (-5)1.31647 (+0.186985)-0.059405
2/21/2020$36.50$0.025Put106496 (-7)1.17986 (-0.042182)-0.025129
2/21/2020$36.00$0.025Put4415,551 (-106)1.2883 (-0.024321)-0.02282
2/21/2020$35.50$0.025Put271,152 (+7)1.41273 (+0.088793)-0.021791
2/21/2020$35.00$0.025Put1846,499 (-131)1.52413 (+0.274078)-0.020015
2/21/2020$34.50$0.075Put531,149 (+5)1.9788 (+0.644365)-0.041208
2/21/2020$34.00$0.050Put506,602 (-159)1.99003 (+0.405636)-0.029071
2/21/2020$33.50$0.075Put0467 (-23)2.25414 (+0.74783)-0.03648
2/21/2020$33.00$0.025Put94,853 (-82)1.99003 (+0.405636)-0.014967
2/21/2020$32.50$0.025Put11,127 (-5)2.11772 (+0.444069)-0.014322
2/21/2020$32.00$0.025Put675,785 (-70)2.24589 (+0.477241)-0.013675
2/21/2020$31.50$0.075Put2419 (-2)2.83358 (+0.629421)-0.02968
2/21/2020$31.00$0.025Put433,574 (-2)2.50704 (+0.380093)-0.012496
2/21/2020$30.50$0.050Put12872.90804 (+0.868967)-0.020336
2/21/2020$30.00$0.025Put4823,821 (-62)2.77545 (+0.637566)-0.011456
2/21/2020$29.50$0.025Put01512.90907 (+0.483399)-0.010871
2/21/2020$29.00$0.025Put27,000 (+1)3.04908 (+0.73033)-0.01045
2/21/2020$28.50$0.025Put03913.19629 (+0.794089)-0.010189
2/21/2020$28.00$0.025Put910,552 (-6)3.31885 (+0.796701)-0.00945
2/21/2020$27.50$0.100Put02124.25534-0.026158
2/21/2020$27.00$0.025Put614,444 (-2)3.59011 (+0.657658)-0.008786
2/21/2020$26.50$0.075Put07564.36125 (+1.31463)-0.019943
2/21/2020$26.00$0.025Put212,164 (+1)3.87945 (+0.727348)-0.008265
2/21/2020$25.50$0.100Put01784.96115-0.022578
2/21/2020$25.00$0.025Put66,255 (-8)4.1848 (+1.08866)-0.00783
2/21/2020$24.50$0.025Put02794.31879 (+1.1184)-0.00743
2/21/2020$24.00$0.025Put06834.47643 (+1.14506)-0.007219
2/21/2020$23.50$0.100Put03505.67323 (+1.49698)-0.019845
2/21/2020$23.00$0.025Put01,6814.76794 (+1.24681)-0.006567
2/21/2020$22.50$0.025Put03,9564.94775 (+1.29773)-0.006473
2/21/2020$22.00$0.050Put01,1525.62434 (+1.26153)-0.010841
2/21/2020$21.50$0.100Put02256.44246 (+1.72349)-0.017432
2/21/2020$21.00$0.025Put09945.44224 (+1.43132)-0.005754
2/21/2020$20.50$0.100Put0246.86875 (+1.85937)-0.016473
2/21/2020$20.00$0.025Put13,2475.85506 (+1.59688)-0.005681
2/21/2020$19.50$0.100Put0487.30037 (+1.97522)-0.01543
2/21/2020$19.00$0.100Put0197.5164 (+2.02974)-0.014866
2/21/2020$18.50$0.100Put0617.74986 (+2.10894)-0.014409
2/21/2020$18.00$0.100Put01638.00123 (+2.19473)-0.014047
2/21/2020$17.50$0.100Put0938.24389 (+2.26133)-0.01358
2/21/2020$17.00$0.025Put02787.03759 (+1.90829)-0.004547
2/21/2020$16.50$0.100Put078.75559 (+2.40328)-0.012711
2/21/2020$16.00$0.025Put03337.49473 (+0.944209)-0.004277
2/21/2020$15.50$0.075Put01418.93286 (+2.17991)-0.009667
2/21/2020$15.00$0.075Put01169.22155 (+3.42536)-0.009393
2/21/2020$14.50$0.075Put01149.50241 (+3.53846)-0.009022
2/21/2020$14.00$0.025Put01318.46513 (+2.32719)-0.003646
End-of-day options data provided by Trade Alert and Intrinio.
This page was last updated on 2/20/2020 by MarketBeat.com Staff

Enter your email address below to receive a concise daily summary of analysts' upgrades, downgrades and new coverage with MarketBeat.com's FREE daily email newsletter.

Yahoo Gemini Pixel