Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240328C00000500 | 2024-03-25 2:58PM EDT | 0.50 | 2.46 | 0.00 | 0.00 | 0.00 | - | 27 | 13 | 0.00% |
LCID240328C00001000 | 2024-03-27 3:32PM EDT | 1.00 | 2.07 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
LCID240328C00001500 | 2024-03-27 3:48PM EDT | 1.50 | 1.49 | 0.00 | 0.00 | 0.00 | - | 41 | 32 | 0.00% |
LCID240328C00002000 | 2024-03-27 3:42PM EDT | 2.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 117 | 65 | 0.00% |
LCID240328C00002500 | 2024-03-27 3:57PM EDT | 2.50 | 0.45 | 0.00 | 0.00 | 0.00 | - | 1,574 | 429 | 0.00% |
LCID240328C00003000 | 2024-03-27 3:59PM EDT | 3.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 12,453 | 16,062 | 12.50% |
LCID240328C00003500 | 2024-03-27 3:53PM EDT | 3.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,219 | 16,025 | 50.00% |
LCID240328C00004000 | 2024-03-27 3:35PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 148 | 18,503 | 50.00% |
LCID240328C00004500 | 2024-03-27 1:47PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 16 | 3,743 | 50.00% |
LCID240328C00005000 | 2024-03-27 3:02PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,074 | 50.00% |
LCID240328C00005500 | 2024-03-25 1:30PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 382 | 799 | 50.00% |
LCID240328C00006000 | 2024-03-25 9:40AM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 884 | 50.00% |
LCID240328C00006500 | 2024-03-18 3:48PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 157 | 822 | 50.00% |
LCID240328C00007000 | 2024-03-25 11:27AM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 8 | 2,050 | 50.00% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240328P00001000 | 2024-03-27 3:37PM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 50.00% |
LCID240328P00001500 | 2024-03-25 9:30AM EDT | 1.50 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 50.00% |
LCID240328P00002000 | 2024-03-27 10:03AM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 7 | 1,215 | 50.00% |
LCID240328P00002500 | 2024-03-27 3:47PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 935 | 7,151 | 50.00% |
LCID240328P00003000 | 2024-03-27 3:58PM EDT | 3.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 3,018 | 4,772 | 0.00% |
LCID240328P00003500 | 2024-03-27 3:46PM EDT | 3.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 123 | 2,475 | 0.00% |
LCID240328P00004000 | 2024-03-27 3:19PM EDT | 4.00 | 1.01 | 0.00 | 0.00 | 0.00 | - | 87 | 230 | 0.00% |
LCID240328P00004500 | 2024-03-27 3:33PM EDT | 4.50 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 176 | 0.00% |
LCID240328P00005000 | 2024-03-27 2:13PM EDT | 5.00 | 2.03 | 0.00 | 0.00 | 0.00 | - | 12 | 40 | 0.00% |
LCID240328P00005500 | 2024-03-22 10:18AM EDT | 5.50 | 2.69 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
LCID240328P00006000 | 2024-03-15 3:20PM EDT | 6.00 | 3.37 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
LCID240328P00007000 | 2024-03-21 9:56AM EDT | 7.00 | 4.25 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |