Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517C00004000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 12 | 20,945 | 156.25% |
LCID240524C00004000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 158 | 753 | 106.25% |
LCID240531C00004000 | 2024-05-10 3:47PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 103 | 548 | 115.63% |
LCID240607C00004000 | 2024-05-10 12:58PM EDT | 2024-06-07 | 0.04 | 0.01 | 0.05 | -0.07 | -63.64% | 171 | 188 | 103.13% |
LCID240614C00004000 | 2024-05-10 11:58AM EDT | 2024-06-14 | 0.07 | 0.02 | 0.10 | +0.02 | +40.00% | 4 | 244 | 110.94% |
LCID240621C00004000 | 2024-05-10 3:33PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 158 | 4,168 | 90.63% |
LCID240816C00004000 | 2024-05-10 2:43PM EDT | 2024-08-16 | 0.13 | 0.08 | 0.14 | +0.01 | +8.33% | 7 | 1,329 | 79.30% |
LCID240920C00004000 | 2024-05-10 2:51PM EDT | 2024-09-20 | 0.17 | 0.14 | 0.20 | -0.01 | -5.56% | 8 | 1,893 | 80.08% |
LCID241115C00004000 | 2024-05-10 2:07PM EDT | 2024-11-15 | 0.27 | 0.21 | 0.33 | +0.02 | +8.00% | 15 | 413 | 81.84% |
LCID250117C00004000 | 2024-05-10 2:16PM EDT | 2025-01-17 | 0.28 | 0.25 | 0.30 | -0.02 | -6.67% | 25 | 5,771 | 71.48% |
LCID250321C00004000 | 2024-05-10 12:51PM EDT | 2025-03-21 | 0.36 | 0.35 | 0.65 | -0.03 | -7.69% | 200 | 793 | 87.50% |
LCID250620C00004000 | 2024-05-10 12:46PM EDT | 2025-06-20 | 0.44 | 0.36 | 0.70 | -0.11 | -20.00% | 5 | 313 | 79.69% |
LCID251219C00004000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 0.52 | 0.39 | 0.58 | -0.03 | -5.45% | 38 | 5,421 | 62.89% |
LCID260116C00004000 | 2024-05-10 1:12PM EDT | 2026-01-16 | 0.55 | 0.50 | 0.65 | +0.08 | +17.02% | 3 | 2,973 | 67.97% |
LCID260821C00004000 | 2024-05-10 12:36PM EDT | 2026-08-21 | 0.59 | 0.56 | 0.96 | +0.03 | +5.36% | 7 | 3,709 | 70.02% |
LCID261218C00004000 | 2024-05-09 3:01PM EDT | 2026-12-18 | 0.70 | 0.56 | 0.82 | +0.05 | +7.69% | 5 | 35 | 61.33% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517P00004000 | 2024-05-10 2:53PM EDT | 2024-05-17 | 1.40 | 1.03 | 1.43 | +0.05 | +3.70% | 5 | 29,974 | 298.44% |
LCID240524P00004000 | 2024-05-08 10:04AM EDT | 2024-05-24 | 1.38 | 1.26 | 1.58 | -0.17 | -10.97% | 2 | 26 | 195.31% |
LCID240531P00004000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 1.49 | 1.23 | 1.59 | 0.00 | - | 12 | 18 | 150.78% |
LCID240607P00004000 | 2024-05-07 12:49PM EDT | 2024-06-07 | 1.46 | 1.26 | 1.70 | 0.00 | - | 1 | 1 | 164.06% |
LCID240614P00004000 | 2024-05-08 10:04AM EDT | 2024-06-14 | 1.64 | 1.26 | 1.67 | 0.00 | - | - | 17 | 139.84% |
LCID240621P00004000 | 2024-05-06 3:10PM EDT | 2024-06-21 | 1.29 | 1.38 | 1.55 | 0.00 | - | 25 | 7,021 | 127.34% |
LCID240628P00004000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 1.48 | 1.08 | 1.88 | 0.00 | - | 7 | 7 | 123.05% |
LCID240816P00004000 | 2024-04-29 3:18PM EDT | 2024-08-16 | 1.88 | 1.57 | 1.90 | 0.00 | - | 2 | 1,141 | 137.89% |
LCID240920P00004000 | 2024-05-08 2:18PM EDT | 2024-09-20 | 1.75 | 1.75 | 1.89 | 0.00 | - | 51 | 13,633 | 131.84% |
LCID241115P00004000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 1.92 | 1.79 | 2.06 | -0.03 | -1.54% | 12 | 26 | 124.22% |
LCID250117P00004000 | 2024-05-08 3:38PM EDT | 2025-01-17 | 2.05 | 1.86 | 2.14 | 0.00 | - | 18 | 55,159 | 116.02% |
LCID250321P00004000 | 2024-05-07 2:51PM EDT | 2025-03-21 | 2.28 | 2.04 | 2.30 | 0.00 | - | 1,700 | 6,766 | 121.29% |
LCID250620P00004000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 2.20 | 2.15 | 2.47 | 0.00 | - | 60 | 90 | 119.73% |
LCID251219P00004000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 2.47 | 2.38 | 2.73 | 0.00 | - | 3 | 29,044 | 119.14% |
LCID260116P00004000 | 2024-04-25 10:43AM EDT | 2026-01-16 | 2.52 | 2.40 | 2.76 | 0.00 | - | 20 | 25,398 | 118.46% |
LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 0.00 | 3.05 | 0.00 | - | 5 | 460 | 139.06% |
LCID261218P00004000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 2.59 | 2.30 | 3.10 | 0.00 | - | 176 | 180 | 103.42% |