Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517C00002500 | 2024-05-06 10:12AM EDT | 2024-05-17 | 0.20 | 0.19 | 0.20 | -0.20 | -50.00% | 861 | 6,784 | 71.88% |
LCID240524C00002500 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.23 | 0.20 | 0.25 | -0.16 | -41.03% | 108 | 984 | 67.19% |
LCID240531C00002500 | 2024-05-06 9:51AM EDT | 2024-05-31 | 0.22 | 0.20 | 0.34 | -0.21 | -48.84% | 9 | 415 | 74.22% |
LCID240607C00002500 | 2024-05-06 9:31AM EDT | 2024-06-07 | 0.26 | 0.22 | 0.35 | -0.19 | -42.22% | 21 | 207 | 69.53% |
LCID240614C00002500 | 2024-05-06 9:48AM EDT | 2024-06-14 | 0.28 | 0.26 | 0.43 | -0.17 | -37.78% | 30 | 123 | 82.03% |
LCID240621C00002500 | 2024-05-06 10:27AM EDT | 2024-06-21 | 0.31 | 0.28 | 0.33 | -0.18 | -36.73% | 7 | 11,187 | 62.50% |
LCID240816C00002500 | 2024-05-06 10:15AM EDT | 2024-08-16 | 0.42 | 0.41 | 0.47 | -0.25 | -37.31% | 48 | 1,141 | 67.19% |
LCID240920C00002500 | 2024-05-03 3:07PM EDT | 2024-09-20 | 0.48 | 0.45 | 0.48 | -0.15 | -23.81% | 3 | 10,224 | 61.72% |
LCID241115C00002500 | 2024-05-06 9:30AM EDT | 2024-11-15 | 0.60 | 0.53 | 0.75 | +0.05 | +9.09% | 80 | 174 | 76.17% |
LCID250117C00002500 | 2024-05-03 3:31PM EDT | 2025-01-17 | 0.63 | 0.60 | 1.03 | -0.04 | -5.97% | 131 | 4,891 | 87.70% |
LCID250321C00002500 | 2024-05-06 9:37AM EDT | 2025-03-21 | 0.77 | 0.61 | 0.79 | -0.13 | -14.44% | 25 | 887 | 65.63% |
LCID250620C00002500 | 2024-05-03 3:51PM EDT | 2025-06-20 | 0.80 | 0.67 | 1.38 | -0.09 | -10.11% | 1 | 629 | 90.23% |
LCID251219C00002500 | 2024-05-06 10:22AM EDT | 2025-12-19 | 0.76 | 0.72 | 0.94 | -0.16 | -17.39% | 4 | 1,285 | 58.59% |
LCID260116C00002500 | 2024-05-03 12:55PM EDT | 2026-01-16 | 0.85 | 0.75 | 0.93 | -0.09 | -9.57% | 7 | 1,284 | 58.01% |
LCID260821C00002500 | 2024-05-06 9:49AM EDT | 2026-08-21 | 0.84 | 0.80 | 1.16 | -0.16 | -16.00% | 354 | 1,606 | 59.77% |
LCID261218C00002500 | 2024-05-06 9:49AM EDT | 2026-12-18 | 0.95 | 0.88 | 1.09 | -0.15 | -13.64% | 42 | 482 | 56.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240517P00002500 | 2024-05-06 10:26AM EDT | 2024-05-17 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,412 | 26,961 | 98.44% |
LCID240524P00002500 | 2024-05-06 10:27AM EDT | 2024-05-24 | 0.13 | 0.10 | 0.13 | -0.04 | -23.53% | 552 | 1,106 | 95.31% |
LCID240531P00002500 | 2024-05-06 10:25AM EDT | 2024-05-31 | 0.16 | 0.07 | 0.25 | -0.03 | -15.79% | 277 | 883 | 96.09% |
LCID240607P00002500 | 2024-05-06 10:11AM EDT | 2024-06-07 | 0.21 | 0.12 | 0.20 | -0.03 | -12.50% | 22 | 781 | 82.81% |
LCID240614P00002500 | 2024-05-03 9:38AM EDT | 2024-06-14 | 0.24 | 0.20 | 0.25 | 0.00 | - | 17 | 39 | 95.31% |
LCID240621P00002500 | 2024-05-06 10:23AM EDT | 2024-06-21 | 0.23 | 0.22 | 0.24 | -0.07 | -23.33% | 100 | 23,229 | 88.28% |
LCID240816P00002500 | 2024-05-03 2:43PM EDT | 2024-08-16 | 0.51 | 0.47 | 0.51 | 0.00 | - | 35 | 10,790 | 108.20% |
LCID240920P00002500 | 2024-05-03 3:48PM EDT | 2024-09-20 | 0.60 | 0.56 | 0.63 | -0.02 | -3.23% | 5 | 17,387 | 110.55% |
LCID241115P00002500 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.75 | 0.70 | 0.80 | -0.02 | -2.60% | 24 | 1,004 | 115.23% |
LCID250117P00002500 | 2024-05-03 1:18PM EDT | 2025-01-17 | 0.88 | 0.82 | 0.93 | -0.03 | -3.30% | 4 | 33,343 | 116.02% |
LCID250321P00002500 | 2024-05-03 12:23PM EDT | 2025-03-21 | 1.00 | 0.96 | 1.14 | +0.09 | +9.89% | 10 | 384 | 124.81% |
LCID250620P00002500 | 2024-05-02 12:01PM EDT | 2025-06-20 | 1.14 | 0.00 | 1.30 | 0.00 | - | 3 | 154 | 68.56% |
LCID251219P00002500 | 2024-05-09 11:40AM EDT | 2025-12-19 | 1.22 | 0.00 | 1.43 | 0.00 | - | 2 | 955 | 62.31% |
LCID260116P00002500 | 2024-05-03 2:29PM EDT | 2026-01-16 | 1.27 | 1.25 | 1.35 | -0.03 | -2.31% | 7 | 287 | 112.50% |
LCID260821P00002500 | 2024-05-06 9:57AM EDT | 2026-08-21 | 1.54 | 1.38 | 1.72 | +0.13 | +9.22% | 3 | 4,307 | 119.14% |
LCID261218P00002500 | 2024-05-03 1:44PM EDT | 2026-12-18 | 1.11 | 0.00 | 2.35 | -0.24 | -17.78% | 11 | 16 | 80.86% |