Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510C00002500 | 2024-05-06 2:26PM EDT | 2024-05-10 | 0.64 | 0.61 | 0.64 | +0.25 | +64.10% | 2,578 | 5,287 | 226.56% |
LCID240517C00002500 | 2024-05-06 2:22PM EDT | 2024-05-17 | 0.57 | 0.61 | 0.65 | +0.17 | +42.50% | 605 | 3,782 | 149.22% |
LCID240524C00002500 | 2024-05-06 2:05PM EDT | 2024-05-24 | 0.63 | 0.54 | 0.67 | +0.24 | +61.54% | 179 | 983 | 105.47% |
LCID240531C00002500 | 2024-05-06 2:14PM EDT | 2024-05-31 | 0.77 | 0.63 | 0.69 | +0.34 | +79.07% | 129 | 415 | 114.06% |
LCID240607C00002500 | 2024-05-06 2:14PM EDT | 2024-06-07 | 0.65 | 0.64 | 0.69 | +0.20 | +44.44% | 114 | 54 | 103.13% |
LCID240614C00002500 | 2024-05-06 2:26PM EDT | 2024-06-14 | 0.78 | 0.53 | 0.74 | +0.33 | +73.33% | 15 | 97 | 83.59% |
LCID240621C00002500 | 2024-05-06 2:22PM EDT | 2024-06-21 | 0.67 | 0.66 | 0.70 | +0.18 | +36.73% | 399 | 10,108 | 91.41% |
LCID240816C00002500 | 2024-05-06 2:11PM EDT | 2024-08-16 | 0.77 | 0.74 | 0.90 | +0.10 | +14.93% | 43 | 955 | 89.06% |
LCID240920C00002500 | 2024-05-06 1:49PM EDT | 2024-09-20 | 0.70 | 0.73 | 0.80 | +0.07 | +11.11% | 17 | 10,157 | 67.97% |
LCID241115C00002500 | 2024-05-06 11:15AM EDT | 2024-11-15 | 0.75 | 0.79 | 1.19 | +0.20 | +36.36% | 3 | 117 | 88.28% |
LCID250117C00002500 | 2024-05-06 2:18PM EDT | 2025-01-17 | 0.90 | 0.83 | 0.90 | +0.23 | +34.33% | 209 | 4,888 | 61.91% |
LCID250321C00002500 | 2024-05-06 2:27PM EDT | 2025-03-21 | 0.95 | 0.88 | 1.11 | +0.05 | +5.56% | 354 | 392 | 69.34% |
LCID250620C00002500 | 2024-05-06 2:18PM EDT | 2025-06-20 | 1.03 | 0.89 | 1.30 | +0.14 | +15.73% | 16 | 99 | 70.70% |
LCID251219C00002500 | 2024-05-06 1:48PM EDT | 2025-12-19 | 1.00 | 0.92 | 1.06 | +0.08 | +8.70% | 136 | 1,296 | 50.59% |
LCID260116C00002500 | 2024-05-06 2:22PM EDT | 2026-01-16 | 1.15 | 1.00 | 1.39 | +0.21 | +22.34% | 17 | 1,260 | 65.23% |
LCID260821C00002500 | 2024-05-06 11:27AM EDT | 2026-08-21 | 1.16 | 1.01 | 1.20 | +0.16 | +16.00% | 6 | 1,581 | 50.20% |
LCID261218C00002500 | 2024-05-06 2:01PM EDT | 2026-12-18 | 1.21 | 1.06 | 2.66 | +0.11 | +10.00% | 80 | 152 | 98.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510P00002500 | 2024-05-06 2:29PM EDT | 2024-05-10 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 9,286 | 5,357 | 231.25% |
LCID240517P00002500 | 2024-05-06 2:29PM EDT | 2024-05-17 | 0.15 | 0.13 | 0.15 | -0.02 | -11.76% | 8,729 | 24,418 | 171.88% |
LCID240524P00002500 | 2024-05-06 2:25PM EDT | 2024-05-24 | 0.17 | 0.16 | 0.18 | 0.00 | - | 297 | 218 | 150.78% |
LCID240531P00002500 | 2024-05-06 2:23PM EDT | 2024-05-31 | 0.19 | 0.17 | 0.21 | 0.00 | - | 294 | 343 | 136.72% |
LCID240607P00002500 | 2024-05-06 2:26PM EDT | 2024-06-07 | 0.20 | 0.22 | 0.24 | -0.04 | -16.67% | 191 | 320 | 135.16% |
LCID240614P00002500 | 2024-05-06 12:05PM EDT | 2024-06-14 | 0.22 | 0.13 | 0.29 | -0.02 | -8.33% | 1 | 3 | 116.41% |
LCID240621P00002500 | 2024-05-06 2:21PM EDT | 2024-06-21 | 0.27 | 0.25 | 0.29 | -0.03 | -10.00% | 339 | 19,324 | 125.00% |
LCID240816P00002500 | 2024-05-06 2:05PM EDT | 2024-08-16 | 0.49 | 0.46 | 0.50 | -0.02 | -3.92% | 60 | 9,138 | 124.22% |
LCID240920P00002500 | 2024-05-06 2:17PM EDT | 2024-09-20 | 0.57 | 0.53 | 0.59 | -0.05 | -8.06% | 28 | 17,660 | 120.31% |
LCID241115P00002500 | 2024-05-06 2:18PM EDT | 2024-11-15 | 0.77 | 0.62 | 0.82 | 0.00 | - | 503 | 301 | 123.83% |
LCID250117P00002500 | 2024-05-06 12:57PM EDT | 2025-01-17 | 0.88 | 0.82 | 0.90 | -0.03 | -3.30% | 5 | 32,877 | 125.00% |
LCID250321P00002500 | 2024-05-03 12:23PM EDT | 2025-03-21 | 0.91 | 0.79 | 1.05 | 0.00 | - | 1 | 284 | 118.95% |
LCID250620P00002500 | 2024-05-06 2:18PM EDT | 2025-06-20 | 1.05 | 0.95 | 1.18 | -0.09 | -7.32% | 10 | 154 | 120.12% |
LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 0.73 | 2.33 | 0.00 | - | 88 | 954 | 145.51% |
LCID260116P00002500 | 2024-05-03 2:29PM EDT | 2026-01-16 | 1.30 | 1.15 | 1.38 | 0.00 | - | 59 | 285 | 115.63% |
LCID260821P00002500 | 2024-05-06 9:57AM EDT | 2026-08-21 | 1.36 | 1.33 | 1.53 | -0.05 | -3.55% | 5 | 4,277 | 113.48% |
LCID261218P00002500 | 2024-05-03 1:44PM EDT | 2026-12-18 | 1.35 | 1.19 | 1.81 | 0.00 | - | 5 | 5 | 112.01% |