CallsforJune 21, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
LCID240621C00003000 | 2024-06-14 3:57PM EDT | 2024-06-21 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,193 | 29,266 | 93.75% |
LCID240628C00003000 | 2024-06-14 3:53PM EDT | 2024-06-28 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 274 | 1,674 | 76.56% |
LCID240705C00003000 | 2024-06-14 3:36PM EDT | 2024-07-05 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 259 | 485 | 75.78% |
LCID240712C00003000 | 2024-06-14 3:47PM EDT | 2024-07-12 | 0.07 | 0.06 | 0.08 | +0.01 | +16.67% | 48 | 415 | 78.13% |
LCID240719C00003000 | 2024-06-14 3:31PM EDT | 2024-07-19 | 0.08 | 0.08 | 0.10 | 0.00 | - | 1,540 | 3,149 | 77.34% |
LCID240726C00003000 | 2024-06-14 10:01AM EDT | 2024-07-26 | 0.09 | 0.06 | 0.18 | -0.01 | -10.00% | 9 | 83 | 81.25% |
LCID240802C00003000 | 2024-06-14 3:29PM EDT | 2024-08-02 | 0.06 | 0.07 | 0.19 | -0.08 | -57.14% | 4 | 254 | 78.13% |
LCID240816C00003000 | 2024-06-14 3:59PM EDT | 2024-08-16 | 0.19 | 0.18 | 0.20 | -0.01 | -5.00% | 210 | 12,138 | 84.38% |
LCID240920C00003000 | 2024-06-14 3:44PM EDT | 2024-09-20 | 0.27 | 0.22 | 0.28 | -0.01 | -3.57% | 12 | 3,036 | 79.69% |
LCID241115C00003000 | 2024-06-14 12:42PM EDT | 2024-11-15 | 0.40 | 0.31 | 0.42 | +0.03 | +8.11% | 146 | 558 | 81.25% |
LCID250117C00003000 | 2024-06-14 3:46PM EDT | 2025-01-17 | 0.41 | 0.40 | 0.41 | +0.01 | +2.50% | 166 | 11,940 | 73.63% |
LCID250321C00003000 | 2024-06-14 11:14AM EDT | 2025-03-21 | 0.52 | 0.46 | 0.58 | -0.03 | -5.45% | 28 | 1,920 | 77.93% |
LCID250620C00003000 | 2024-06-14 11:35AM EDT | 2025-06-20 | 0.55 | 0.55 | 0.66 | -0.10 | -15.38% | 4 | 2,275 | 76.17% |
LCID251219C00003000 | 2024-06-14 11:56AM EDT | 2025-12-19 | 0.68 | 0.18 | 0.78 | -0.12 | -15.00% | 3 | 2,009 | 52.15% |
LCID260116C00003000 | 2024-06-14 2:26PM EDT | 2026-01-16 | 0.69 | 0.65 | 0.70 | +0.04 | +6.15% | 39 | 4,297 | 66.41% |
LCID260821C00003000 | 2024-06-14 12:15PM EDT | 2026-08-21 | 0.79 | 0.79 | 0.92 | -0.02 | -2.47% | 28 | 2,293 | 69.34% |
LCID261218C00003000 | 2024-06-14 3:27PM EDT | 2026-12-18 | 0.95 | 0.83 | 0.97 | +0.05 | +5.56% | 99 | 1,892 | 67.58% |
PutsforJune 21, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
LCID240621P00003000 | 2024-06-14 3:20PM EDT | 2024-06-21 | 0.49 | 0.48 | 0.52 | -0.02 | -3.92% | 398 | 24,326 | 101.56% |
LCID240628P00003000 | 2024-06-14 3:19PM EDT | 2024-06-28 | 0.52 | 0.47 | 0.57 | 0.00 | - | 78 | 320 | 89.06% |
LCID240705P00003000 | 2024-06-14 1:13PM EDT | 2024-07-05 | 0.54 | 0.50 | 0.61 | +0.11 | +25.58% | 4 | 79 | 92.19% |
LCID240712P00003000 | 2024-06-14 2:44PM EDT | 2024-07-12 | 0.58 | 0.50 | 0.71 | +0.11 | +23.40% | 5 | 125 | 101.56% |
LCID240719P00003000 | 2024-06-14 2:45PM EDT | 2024-07-19 | 0.58 | 0.27 | 0.66 | -0.01 | -1.69% | 20 | 1,258 | 110.16% |
LCID240726P00003000 | 2024-06-13 2:12PM EDT | 2024-07-26 | 0.62 | 0.60 | 0.71 | 0.00 | - | 5 | 18 | 98.44% |
LCID240816P00003000 | 2024-06-14 9:30AM EDT | 2024-08-16 | 0.75 | 0.75 | 0.88 | 0.00 | - | 10 | 10,935 | 119.92% |
LCID240920P00003000 | 2024-06-13 9:40AM EDT | 2024-09-20 | 0.79 | 0.83 | 0.99 | 0.00 | - | 6 | 11,450 | 114.45% |
LCID241115P00003000 | 2024-06-10 2:50PM EDT | 2024-11-15 | 0.98 | 0.99 | 1.16 | 0.00 | - | 110 | 384 | 116.60% |
LCID250117P00003000 | 2024-06-14 9:51AM EDT | 2025-01-17 | 1.13 | 1.13 | 1.18 | -0.02 | -1.74% | 3 | 151,604 | 108.79% |
LCID250321P00003000 | 2024-06-13 11:18AM EDT | 2025-03-21 | 1.30 | 1.26 | 1.44 | 0.00 | - | 2 | 4,117 | 118.75% |
LCID250620P00003000 | 2024-06-11 3:54PM EDT | 2025-06-20 | 1.40 | 0.00 | 1.60 | 0.00 | - | 1 | 3,128 | 130.47% |
LCID251219P00003000 | 2024-06-05 3:07PM EDT | 2025-12-19 | 1.65 | 0.71 | 2.38 | 0.00 | - | 2 | 1,290 | 101.76% |
LCID260116P00003000 | 2024-06-14 2:44PM EDT | 2026-01-16 | 1.68 | 1.60 | 1.75 | +0.05 | +3.07% | 9 | 24,274 | 111.13% |
LCID260821P00003000 | 2024-06-11 1:43PM EDT | 2026-08-21 | 1.97 | 1.80 | 2.25 | 0.00 | - | 1 | 19,039 | 125.00% |
LCID261218P00003000 | 2024-06-10 11:17AM EDT | 2026-12-18 | 2.27 | 0.00 | 5.00 | 0.00 | - | 160 | 5,004 | 168.36% |