Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240426C00003500 | 2024-04-24 12:19PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,413 | 175.00% |
LCID240503C00003500 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 83 | 709 | 112.50% |
LCID240510C00003500 | 2024-04-24 3:56PM EDT | 2024-05-10 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 488 | 1,280 | 114.06% |
LCID240517C00003500 | 2024-04-24 3:46PM EDT | 2024-05-17 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 309 | 9,831 | 100.00% |
LCID240524C00003500 | 2024-04-24 12:51PM EDT | 2024-05-24 | 0.04 | 0.02 | 0.06 | -0.02 | -33.33% | 32 | 213 | 88.28% |
LCID240531C00003500 | 2024-04-24 3:17PM EDT | 2024-05-31 | 0.06 | 0.02 | 0.06 | +0.05 | +500.00% | 8 | 4 | 79.69% |
LCID240621C00003500 | 2024-04-24 3:41PM EDT | 2024-06-21 | 0.10 | 0.10 | 0.11 | 0.00 | - | 37 | 3,461 | 87.50% |
LCID240816C00003500 | 2024-04-24 10:07AM EDT | 2024-08-16 | 0.24 | 0.18 | 0.24 | +0.04 | +20.00% | 14 | 394 | 84.38% |
LCID240920C00003500 | 2024-04-24 3:32PM EDT | 2024-09-20 | 0.24 | 0.19 | 0.27 | -0.02 | -7.69% | 631 | 1,616 | 77.34% |
LCID241115C00003500 | 2024-04-24 10:50AM EDT | 2024-11-15 | 0.34 | 0.24 | 0.36 | +0.03 | +9.68% | 2 | 62 | 75.59% |
LCID250117C00003500 | 2024-04-24 3:53PM EDT | 2025-01-17 | 0.39 | 0.35 | 0.40 | +0.04 | +11.43% | 17 | 3,307 | 75.00% |
LCID250321C00003500 | 2024-04-23 2:10PM EDT | 2025-03-21 | 0.45 | 0.33 | 0.51 | 0.00 | - | 10 | 202 | 72.07% |
LCID250620C00003500 | 2024-04-19 12:19PM EDT | 2025-06-20 | 0.30 | 0.46 | 0.62 | 0.00 | - | 100 | 2,137 | 74.90% |
LCID251219C00003500 | 2024-04-24 3:59PM EDT | 2025-12-19 | 0.68 | 0.62 | 0.68 | +0.15 | +28.30% | 1 | 1,275 | 71.09% |
LCID260116C00003500 | 2024-04-24 1:31PM EDT | 2026-01-16 | 0.60 | 0.59 | 0.70 | +0.04 | +7.14% | 36 | 1,706 | 69.14% |
LCID260821C00003500 | 2024-04-24 2:38PM EDT | 2026-08-21 | 0.79 | 0.68 | 0.97 | +0.13 | +19.70% | 8 | 1,628 | 71.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240426P00003500 | 2024-04-24 2:15PM EDT | 2024-04-26 | 0.95 | 0.94 | 1.00 | -0.16 | -14.41% | 4 | 200 | 237.50% |
LCID240503P00003500 | 2024-04-24 11:10AM EDT | 2024-05-03 | 0.98 | 0.95 | 1.08 | -0.10 | -9.26% | 3 | 24 | 179.69% |
LCID240510P00003500 | 2024-04-23 11:12AM EDT | 2024-05-10 | 1.05 | 0.87 | 1.08 | 0.00 | - | 10 | 547 | 104.69% |
LCID240517P00003500 | 2024-04-24 11:50AM EDT | 2024-05-17 | 1.12 | 1.01 | 1.10 | -0.10 | -8.20% | 20 | 6,601 | 137.50% |
LCID240524P00003500 | 2024-04-24 1:12PM EDT | 2024-05-24 | 1.06 | 1.04 | 1.13 | -0.05 | -4.50% | 1 | 103 | 133.59% |
LCID240531P00003500 | 2024-04-22 1:52PM EDT | 2024-05-31 | 1.23 | 0.75 | 1.12 | 0.00 | - | 1 | 39 | 133.20% |
LCID240621P00003500 | 2024-04-22 10:32AM EDT | 2024-06-21 | 1.32 | 1.13 | 1.19 | 0.00 | - | 24 | 2,365 | 117.97% |
LCID240816P00003500 | 2024-04-23 3:17PM EDT | 2024-08-16 | 1.34 | 1.31 | 1.38 | 0.00 | - | 3 | 5,327 | 118.36% |
LCID240920P00003500 | 2024-04-23 11:30AM EDT | 2024-09-20 | 1.47 | 1.17 | 1.49 | 0.00 | - | 1 | 5,096 | 101.17% |
LCID241115P00003500 | 2024-04-11 12:10PM EDT | 2024-11-15 | 1.51 | 1.47 | 1.57 | 0.00 | - | 1 | 16 | 111.33% |
LCID250117P00003500 | 2024-04-23 9:46AM EDT | 2025-01-17 | 1.87 | 1.62 | 1.68 | 0.00 | - | 20 | 10,807 | 112.31% |
LCID250321P00003500 | 2024-04-03 11:51AM EDT | 2025-03-21 | 2.00 | 1.40 | 2.10 | 0.00 | - | 2 | 93 | 111.72% |
LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 135.74% |
LCID251219P00003500 | 2024-04-22 2:51PM EDT | 2025-12-19 | 2.06 | 2.02 | 2.12 | 0.00 | - | 50 | 142 | 108.79% |
LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 2.02 | 2.15 | 0.00 | - | 131 | 280 | 107.62% |
LCID260821P00003500 | 2024-04-12 12:00PM EDT | 2026-08-21 | 2.30 | 2.05 | 2.27 | 0.00 | - | 40 | 573 | 98.44% |