CallsforAugust 2, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
LCID240802C00004000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.04 | 0.03 | 0.04 | -0.02 | -33.33% | 2,563 | 7,525 | 107.81% |
LCID240809C00004000 | 2024-07-26 3:40PM EDT | 2024-08-09 | 0.12 | 0.12 | 0.14 | -0.03 | -20.00% | 1,056 | 5,534 | 125.00% |
LCID240816C00004000 | 2024-07-26 3:39PM EDT | 2024-08-16 | 0.16 | 0.16 | 0.17 | -0.05 | -23.81% | 507 | 14,932 | 114.06% |
LCID240823C00004000 | 2024-07-26 11:11AM EDT | 2024-08-23 | 0.19 | 0.16 | 0.22 | -0.05 | -20.83% | 46 | 397 | 106.25% |
LCID240830C00004000 | 2024-07-26 1:17PM EDT | 2024-08-30 | 0.25 | 0.20 | 0.25 | -0.05 | -16.67% | 242 | 731 | 103.91% |
LCID240906C00004000 | 2024-07-26 1:45PM EDT | 2024-09-06 | 0.27 | 0.18 | 0.30 | -0.03 | -10.00% | 77 | - | 98.44% |
LCID240920C00004000 | 2024-07-26 3:58PM EDT | 2024-09-20 | 0.32 | 0.30 | 0.32 | -0.02 | -5.88% | 47 | 5,577 | 99.22% |
LCID241115C00004000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 0.51 | 0.47 | 0.52 | -0.03 | -5.56% | 1,050 | 1,293 | 95.12% |
LCID250117C00004000 | 2024-07-26 3:46PM EDT | 2025-01-17 | 0.61 | 0.55 | 0.68 | -0.10 | -14.08% | 67 | 7,127 | 89.06% |
LCID250221C00004000 | 2024-07-26 1:55PM EDT | 2025-02-21 | 0.69 | 0.56 | 0.81 | -0.01 | -1.43% | 1 | 341 | 88.09% |
LCID250321C00004000 | 2024-07-26 1:48PM EDT | 2025-03-21 | 0.74 | 0.74 | 0.82 | -0.01 | -1.33% | 8 | 1,212 | 91.60% |
LCID250620C00004000 | 2024-07-26 3:17PM EDT | 2025-06-20 | 0.94 | 0.67 | 0.92 | +0.09 | +10.59% | 3 | 644 | 79.10% |
LCID251219C00004000 | 2024-07-26 1:09PM EDT | 2025-12-19 | 0.99 | 0.81 | 1.14 | +0.01 | +1.02% | 12 | 5,579 | 74.90% |
LCID260116C00004000 | 2024-07-26 3:57PM EDT | 2026-01-16 | 0.96 | 0.86 | 1.24 | -0.24 | -20.00% | 4 | 4,800 | 77.73% |
LCID260821C00004000 | 2024-07-24 3:17PM EDT | 2026-08-21 | 1.00 | 1.05 | 1.45 | 0.00 | - | 36 | 3,933 | 76.56% |
LCID261218C00004000 | 2024-07-26 2:16PM EDT | 2026-12-18 | 1.13 | 1.18 | 1.25 | -0.67 | -37.22% | 5 | 1,072 | 69.34% |
PutsforAugust 2, 2024
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
LCID240802P00004000 | 2024-07-26 3:45PM EDT | 2024-08-02 | 0.63 | 0.63 | 0.68 | +0.05 | +8.62% | 199 | 4,517 | 107.81% |
LCID240809P00004000 | 2024-07-26 3:57PM EDT | 2024-08-09 | 0.75 | 0.72 | 0.78 | +0.05 | +7.14% | 659 | 4,356 | 125.00% |
LCID240816P00004000 | 2024-07-26 3:05PM EDT | 2024-08-16 | 0.79 | 0.78 | 0.83 | +0.07 | +9.72% | 17 | 9,762 | 121.09% |
LCID240823P00004000 | 2024-07-25 12:27PM EDT | 2024-08-23 | 0.75 | 0.63 | 1.08 | 0.00 | - | 10 | 121 | 119.53% |
LCID240830P00004000 | 2024-07-25 12:50PM EDT | 2024-08-30 | 0.89 | 0.86 | 0.94 | +0.07 | +8.54% | 3 | 443 | 117.97% |
LCID240920P00004000 | 2024-07-25 12:43PM EDT | 2024-09-20 | 0.90 | 0.97 | 1.04 | 0.00 | - | 2,001 | 14,748 | 113.67% |
LCID241115P00004000 | 2024-07-26 3:46PM EDT | 2024-11-15 | 1.24 | 1.23 | 1.37 | -0.06 | -4.62% | 1,024 | 524 | 119.92% |
LCID250117P00004000 | 2024-07-25 3:12PM EDT | 2025-01-17 | 1.54 | 1.41 | 1.62 | 0.00 | - | 6 | 61,212 | 119.34% |
LCID250221P00004000 | 2024-07-12 12:25PM EDT | 2025-02-21 | 1.43 | 1.51 | 1.78 | 0.00 | - | - | 10 | 122.07% |
LCID250321P00004000 | 2024-07-18 2:19PM EDT | 2025-03-21 | 1.61 | 1.57 | 1.80 | 0.00 | - | 1 | 7,925 | 118.36% |
LCID250620P00004000 | 2024-07-24 1:06PM EDT | 2025-06-20 | 1.85 | 1.75 | 2.07 | 0.00 | - | 2 | 1,165 | 119.53% |
LCID251219P00004000 | 2024-07-16 12:22PM EDT | 2025-12-19 | 2.05 | 2.01 | 2.41 | 0.00 | - | 106 | 29,037 | 117.19% |
LCID260116P00004000 | 2024-07-15 2:45PM EDT | 2026-01-16 | 2.17 | 2.07 | 2.42 | 0.00 | - | 15 | 25,394 | 116.60% |
LCID260821P00004000 | 2024-07-26 10:07AM EDT | 2026-08-21 | 2.53 | 1.50 | 2.78 | +0.02 | +0.80% | 5 | 465 | 92.19% |
LCID261218P00004000 | 2024-07-25 3:00PM EDT | 2026-12-18 | 2.56 | 0.93 | 2.89 | 0.00 | - | 5 | 257 | 73.34% |