Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517C00003000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.03 | 0.03 | 0.04 | -0.02 | -40.00% | 911 | 57,046 | 93.75% |
LCID240524C00003000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 1,414 | 5,330 | 76.56% |
LCID240531C00003000 | 2024-05-10 2:51PM EDT | 2024-05-31 | 0.09 | 0.08 | 0.09 | -0.01 | -10.00% | 335 | 1,627 | 78.91% |
LCID240607C00003000 | 2024-05-10 3:50PM EDT | 2024-06-07 | 0.10 | 0.07 | 0.13 | -0.02 | -16.67% | 249 | 1,561 | 74.22% |
LCID240614C00003000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 0.16 | 0.10 | 0.20 | +0.04 | +33.33% | 14 | 399 | 82.81% |
LCID240621C00003000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.14 | 0.12 | 0.15 | -0.02 | -12.50% | 355 | 7,211 | 71.09% |
LCID240816C00003000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.27 | 0.25 | 0.28 | -0.03 | -10.00% | 86 | 7,382 | 71.09% |
LCID240920C00003000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 0.32 | 0.25 | 0.39 | -0.03 | -8.57% | 24 | 3,059 | 69.53% |
LCID241115C00003000 | 2024-05-10 12:33PM EDT | 2024-11-15 | 0.40 | 0.37 | 0.46 | -0.03 | -6.98% | 3 | 242 | 70.90% |
LCID250117C00003000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.44 | -0.04 | -8.70% | 197 | 7,604 | 63.09% |
LCID250321C00003000 | 2024-05-10 10:42AM EDT | 2025-03-21 | 0.51 | 0.48 | 0.65 | -0.15 | -22.73% | 16 | 1,309 | 70.12% |
LCID250620C00003000 | 2024-05-10 1:07PM EDT | 2025-06-20 | 0.60 | 0.55 | 0.73 | +0.05 | +9.09% | 8 | 1,893 | 68.56% |
LCID251219C00003000 | 2024-05-09 10:51AM EDT | 2025-12-19 | 0.74 | 0.59 | 0.79 | 0.00 | - | 2 | 1,951 | 60.74% |
LCID260116C00003000 | 2024-05-10 12:07PM EDT | 2026-01-16 | 0.69 | 0.68 | 0.80 | -0.04 | -5.48% | 64 | 4,096 | 63.09% |
LCID260821C00003000 | 2024-05-10 2:37PM EDT | 2026-08-21 | 0.73 | 0.70 | 0.89 | 0.00 | - | 31 | 2,350 | 57.81% |
LCID261218C00003000 | 2024-05-10 3:53PM EDT | 2026-12-18 | 0.84 | 0.74 | 0.93 | -0.01 | -1.18% | 51 | 442 | 56.54% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517P00003000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.41 | 0.34 | 0.43 | +0.03 | +7.89% | 3,457 | 70,712 | 103.13% |
LCID240524P00003000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 0.46 | 0.40 | 0.54 | +0.07 | +17.95% | 144 | 564 | 120.31% |
LCID240531P00003000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.47 | 0.42 | 0.55 | -0.03 | -6.00% | 391 | 110 | 104.69% |
LCID240607P00003000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.54 | 0.48 | 0.67 | +0.08 | +17.39% | 226 | 155 | 122.66% |
LCID240614P00003000 | 2024-05-07 1:09PM EDT | 2024-06-14 | 0.59 | 0.14 | 0.61 | 0.00 | - | - | 17 | 120.31% |
LCID240621P00003000 | 2024-05-10 9:30AM EDT | 2024-06-21 | 0.60 | 0.55 | 0.65 | 0.00 | - | 20 | 17,249 | 107.03% |
LCID240816P00003000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 0.86 | 0.80 | 0.87 | -0.01 | -1.15% | 1 | 1,723 | 112.89% |
LCID240920P00003000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 0.95 | 0.90 | 1.07 | -0.01 | -1.04% | 17 | 11,480 | 120.70% |
LCID241115P00003000 | 2024-05-09 12:55PM EDT | 2024-11-15 | 1.05 | 1.03 | 1.24 | 0.00 | - | 52 | 143 | 121.48% |
LCID250117P00003000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 1.20 | 1.19 | 1.22 | 0.00 | - | 2,434 | 149,548 | 113.67% |
LCID250321P00003000 | 2024-05-08 3:13PM EDT | 2025-03-21 | 1.43 | 1.27 | 1.49 | +0.08 | +5.93% | 5 | 3,228 | 120.90% |
LCID250620P00003000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 1.68 | 0.00 | 1.68 | 0.00 | - | 3 | 3,128 | 56.06% |
LCID251219P00003000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 1.60 | 1.61 | 1.87 | 0.00 | - | 1 | 1,261 | 119.92% |
LCID260116P00003000 | 2024-05-09 1:25PM EDT | 2026-01-16 | 1.79 | 1.64 | 1.95 | 0.00 | - | 1 | 24,559 | 122.27% |
LCID260821P00003000 | 2024-05-07 12:02PM EDT | 2026-08-21 | 1.81 | 1.76 | 2.19 | 0.00 | - | 15 | 19,039 | 120.51% |
LCID261218P00003000 | 2024-05-06 10:09AM EDT | 2026-12-18 | 1.77 | 0.00 | 2.39 | 0.00 | - | - | 5,002 | 57.81% |