Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID250117C00000500 | 2024-03-11 1:41PM EDT | 0.50 | 2.50 | 2.00 | 3.30 | 0.00 | - | 1 | 7 | 289.84% |
LCID250117C00001000 | 2024-03-25 9:54AM EDT | 1.00 | 2.25 | 1.56 | 3.35 | 0.00 | - | 1 | 93 | 256.25% |
LCID250117C00001500 | 2024-03-27 12:52PM EDT | 1.50 | 1.66 | 0.21 | 1.50 | 0.00 | - | 16 | 269 | 80.86% |
LCID250117C00002000 | 2024-03-28 11:40AM EDT | 2.00 | 1.24 | 1.10 | 1.20 | -0.03 | -2.36% | 101 | 555 | 75.39% |
LCID250117C00002500 | 2024-03-28 2:18PM EDT | 2.50 | 0.97 | 0.86 | 1.01 | -0.02 | -2.02% | 7 | 3,157 | 79.49% |
LCID250117C00003000 | 2024-03-28 3:22PM EDT | 3.00 | 0.76 | 0.70 | 0.79 | -0.01 | -1.30% | 44 | 5,448 | 79.49% |
LCID250117C00003500 | 2024-03-28 3:31PM EDT | 3.50 | 0.65 | 0.61 | 0.67 | -0.05 | -7.14% | 2 | 3,113 | 83.59% |
LCID250117C00004000 | 2024-03-28 11:29AM EDT | 4.00 | 0.53 | 0.48 | 0.59 | -0.10 | -15.87% | 11 | 5,798 | 84.57% |
LCID250117C00004500 | 2024-03-28 3:35PM EDT | 4.50 | 0.43 | 0.40 | 0.49 | -0.04 | -8.51% | 19 | 2,630 | 84.77% |
LCID250117C00005000 | 2024-03-28 1:13PM EDT | 5.00 | 0.38 | 0.35 | 0.40 | -0.05 | -11.63% | 9 | 16,893 | 85.16% |
LCID250117C00005500 | 2024-03-27 12:29PM EDT | 5.50 | 0.41 | 0.31 | 0.41 | +0.11 | +36.67% | 1 | 1,981 | 90.04% |
LCID250117C00008000 | 2024-03-28 3:03PM EDT | 8.00 | 0.22 | 0.20 | 0.29 | +0.02 | +10.00% | 3 | 14,207 | 99.22% |
LCID250117C00010000 | 2024-03-28 3:33PM EDT | 10.00 | 0.18 | 0.17 | 0.19 | -0.02 | -10.00% | 40 | 23,497 | 101.95% |
LCID250117C00012000 | 2024-03-28 11:50AM EDT | 12.00 | 0.14 | 0.11 | 0.22 | -0.02 | -12.50% | 51 | 6,093 | 108.59% |
LCID250117C00013000 | 2024-03-27 12:15PM EDT | 13.00 | 0.13 | 0.11 | 0.16 | 0.00 | - | 30 | 2,657 | 107.42% |
LCID250117C00015000 | 2024-03-28 12:19PM EDT | 15.00 | 0.11 | 0.09 | 0.12 | -0.01 | -8.33% | 8 | 6,816 | 108.20% |
LCID250117C00017000 | 2024-03-28 10:04AM EDT | 17.00 | 0.11 | 0.08 | 0.12 | +0.02 | +22.22% | 1 | 2,630 | 112.50% |
LCID250117C00020000 | 2024-03-27 2:18PM EDT | 20.00 | 0.09 | 0.06 | 0.10 | -0.01 | -10.00% | 65 | 6,351 | 114.45% |
LCID250117C00022000 | 2024-03-27 9:42AM EDT | 22.00 | 0.11 | 0.04 | 0.11 | 0.00 | - | 3 | 2,485 | 117.19% |
LCID250117C00025000 | 2024-03-27 9:44AM EDT | 25.00 | 0.12 | 0.04 | 0.09 | 0.00 | - | 5 | 2,232 | 119.53% |
LCID250117C00027000 | 2024-03-28 11:37AM EDT | 27.00 | 0.09 | 0.02 | 0.07 | +0.05 | +125.00% | 50 | 1,155 | 115.63% |
LCID250117C00030000 | 2024-03-28 12:19PM EDT | 30.00 | 0.08 | 0.02 | 0.08 | 0.00 | - | 11 | 2,901 | 121.09% |
LCID250117C00032000 | 2024-03-27 2:40PM EDT | 32.00 | 0.08 | 0.04 | 0.09 | +0.01 | +14.29% | 50 | 3,070 | 128.91% |
LCID250117C00035000 | 2024-03-28 3:37PM EDT | 35.00 | 0.07 | 0.04 | 0.09 | +0.03 | +75.00% | 51 | 5,624 | 132.03% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID250117P00000500 | 2024-03-28 1:23PM EDT | 0.50 | 0.08 | 0.05 | 0.12 | -0.01 | -11.11% | 1 | 8,051 | 163.28% |
LCID250117P00001000 | 2024-03-28 12:32PM EDT | 1.00 | 0.18 | 0.15 | 0.20 | -0.02 | -10.00% | 82 | 36,656 | 128.13% |
LCID250117P00001500 | 2024-03-28 3:47PM EDT | 1.50 | 0.33 | 0.33 | 0.39 | -0.01 | -2.94% | 22 | 3,791 | 121.48% |
LCID250117P00002000 | 2024-03-28 2:14PM EDT | 2.00 | 0.60 | 0.55 | 0.61 | +0.04 | +7.14% | 10 | 19,348 | 114.45% |
LCID250117P00002500 | 2024-03-27 10:54AM EDT | 2.50 | 0.88 | 0.81 | 0.90 | 0.00 | - | 2 | 23,272 | 110.74% |
LCID250117P00003000 | 2024-03-28 3:03PM EDT | 3.00 | 1.16 | 1.11 | 1.16 | +0.05 | +4.50% | 3,609 | 143,065 | 104.49% |
LCID250117P00003500 | 2024-03-26 9:49AM EDT | 3.50 | 1.49 | 1.43 | 1.61 | 0.00 | - | 2 | 10,799 | 106.64% |
LCID250117P00004000 | 2024-03-27 3:11PM EDT | 4.00 | 1.76 | 1.83 | 1.98 | 0.00 | - | 56 | 56,267 | 106.25% |
LCID250117P00004500 | 2024-03-25 10:40AM EDT | 4.50 | 2.18 | 1.74 | 2.45 | 0.00 | - | 2 | 862 | 84.77% |
LCID250117P00005000 | 2024-03-26 12:04PM EDT | 5.00 | 2.69 | 2.64 | 2.88 | 0.00 | - | 500 | 54,902 | 108.79% |
LCID250117P00005500 | 2024-03-11 12:25PM EDT | 5.50 | 3.14 | 3.10 | 3.30 | 0.00 | - | 1 | 862 | 109.38% |
LCID250117P00008000 | 2024-03-19 10:49AM EDT | 8.00 | 5.62 | 5.45 | 5.65 | 0.00 | - | 10 | 33,879 | 117.19% |
LCID250117P00010000 | 2024-03-27 12:22PM EDT | 10.00 | 7.44 | 7.25 | 7.60 | 0.00 | - | 1 | 17,983 | 114.84% |
LCID250117P00012000 | 2024-03-25 11:29AM EDT | 12.00 | 8.94 | 7.90 | 9.60 | 0.00 | - | 20 | 2,467 | 144.53% |
LCID250117P00013000 | 2024-03-26 11:51AM EDT | 13.00 | 10.48 | 9.70 | 10.75 | 0.00 | - | 3 | 215 | 95.31% |
LCID250117P00015000 | 2024-03-28 12:37PM EDT | 15.00 | 12.35 | 10.55 | 13.10 | +0.01 | +0.08% | 2 | 645 | 206.25% |
LCID250117P00017000 | 2024-03-28 11:56AM EDT | 17.00 | 14.20 | 13.45 | 15.60 | -0.06 | -0.42% | 2 | 1,821 | 153.32% |
LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 137.50% |
LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 176.76% |
LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 146.09% |
LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
LCID250117P00035000 | 2024-03-26 3:02PM EDT | 35.00 | 32.16 | 31.30 | 32.35 | 0.00 | - | 1 | 0 | 161.13% |