Callsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
LCID240503C00003000 | 2024-05-03 11:30AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 797 | 15,318 | 93.75% |
LCID240510C00003000 | 2024-05-03 11:33AM EDT | 2024-05-10 | 0.14 | 0.13 | 0.14 | 0.00 | - | 3,665 | 10,372 | 129.69% |
LCID240517C00003000 | 2024-05-03 11:23AM EDT | 2024-05-17 | 0.17 | 0.15 | 0.18 | +0.02 | +13.33% | 1,448 | 48,852 | 107.81% |
LCID240524C00003000 | 2024-05-03 10:36AM EDT | 2024-05-24 | 0.18 | 0.16 | 0.20 | +0.01 | +5.88% | 89 | 1,582 | 94.53% |
LCID240531C00003000 | 2024-05-03 10:56AM EDT | 2024-05-31 | 0.20 | 0.17 | 0.20 | +0.02 | +11.11% | 40 | 1,199 | 84.38% |
LCID240607C00003000 | 2024-05-03 11:17AM EDT | 2024-06-07 | 0.23 | 0.20 | 0.24 | 0.00 | - | 217 | 124 | 85.55% |
LCID240621C00003000 | 2024-05-03 10:43AM EDT | 2024-06-21 | 0.25 | 0.23 | 0.27 | 0.00 | - | 328 | 6,519 | 79.69% |
LCID240816C00003000 | 2024-05-03 11:15AM EDT | 2024-08-16 | 0.40 | 0.36 | 0.44 | 0.00 | - | 4 | 7,228 | 79.69% |
LCID240920C00003000 | 2024-05-03 10:14AM EDT | 2024-09-20 | 0.40 | 0.40 | 0.44 | -0.04 | -9.09% | 43 | 2,803 | 72.07% |
LCID241115C00003000 | 2024-05-03 11:26AM EDT | 2024-11-15 | 0.53 | 0.50 | 0.77 | -0.01 | -1.85% | 2 | 183 | 87.50% |
LCID250117C00003000 | 2024-05-03 11:26AM EDT | 2025-01-17 | 0.61 | 0.51 | 0.60 | +0.04 | +7.02% | 34 | 6,994 | 67.58% |
LCID250321C00003000 | 2024-05-03 10:54AM EDT | 2025-03-21 | 0.63 | 0.57 | 0.72 | +0.05 | +8.62% | 10 | 1,166 | 69.34% |
LCID250620C00003000 | 2024-05-03 11:17AM EDT | 2025-06-20 | 0.72 | 0.62 | 0.79 | -0.08 | -10.00% | 15 | 1,517 | 66.41% |
LCID251219C00003000 | 2024-05-03 9:30AM EDT | 2025-12-19 | 0.78 | 0.64 | 0.78 | -0.02 | -2.50% | 89 | 1,928 | 55.66% |
LCID260116C00003000 | 2024-05-03 9:48AM EDT | 2026-01-16 | 0.99 | 0.75 | 0.84 | +0.17 | +20.73% | 1 | 3,902 | 60.55% |
LCID260821C00003000 | 2024-05-03 10:56AM EDT | 2026-08-21 | 0.86 | 0.87 | 0.88 | -0.04 | -4.44% | 221 | 2,363 | 57.03% |
Putsfor3 May 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
LCID240503P00003000 | 2024-05-03 10:58AM EDT | 2024-05-03 | 0.23 | 0.20 | 0.26 | +0.01 | +4.55% | 90 | 527 | 162.50% |
LCID240510P00003000 | 2024-05-03 11:26AM EDT | 2024-05-10 | 0.38 | 0.36 | 0.39 | 0.00 | - | 114 | 625 | 153.91% |
LCID240517P00003000 | 2024-05-03 10:52AM EDT | 2024-05-17 | 0.45 | 0.43 | 0.47 | +0.04 | +9.76% | 10 | 70,757 | 146.09% |
LCID240524P00003000 | 2024-05-03 10:27AM EDT | 2024-05-24 | 0.49 | 0.39 | 0.50 | -0.09 | -15.52% | 1 | 173 | 118.75% |
LCID240531P00003000 | 2024-05-03 10:43AM EDT | 2024-05-31 | 0.50 | 0.48 | 0.63 | -0.10 | -16.67% | 7 | 20 | 138.28% |
LCID240621P00003000 | 2024-05-03 10:44AM EDT | 2024-06-21 | 0.58 | 0.57 | 0.66 | -0.08 | -12.12% | 11 | 16,864 | 119.92% |
LCID240816P00003000 | 2024-05-01 11:56AM EDT | 2024-08-16 | 0.94 | 0.80 | 0.94 | 0.00 | - | 29 | 1,663 | 125.39% |
LCID240920P00003000 | 2024-05-02 2:26PM EDT | 2024-09-20 | 0.92 | 0.89 | 1.00 | 0.00 | - | 103 | 11,275 | 119.73% |
LCID241115P00003000 | 2024-05-01 2:39PM EDT | 2024-11-15 | 1.15 | 1.01 | 1.21 | 0.00 | - | 1 | 38 | 122.66% |
LCID250117P00003000 | 2024-05-03 10:12AM EDT | 2025-01-17 | 1.34 | 1.15 | 1.22 | -0.06 | -4.29% | 54 | 151,012 | 115.23% |
LCID250321P00003000 | 2024-04-26 3:56PM EDT | 2025-03-21 | 1.47 | 1.27 | 1.46 | 0.00 | - | 1 | 3,228 | 122.46% |
LCID250620P00003000 | 2024-05-03 10:49AM EDT | 2025-06-20 | 1.38 | 1.38 | 1.58 | -0.19 | -12.10% | 20 | 3,127 | 119.53% |
LCID251219P00003000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 1.60 | 1.56 | 1.78 | 0.00 | - | 1 | 1,261 | 115.82% |
LCID260116P00003000 | 2024-05-02 3:50PM EDT | 2026-01-16 | 1.69 | 1.55 | 1.78 | -0.14 | -7.65% | 16 | 24,509 | 112.89% |
LCID260821P00003000 | 2024-04-19 3:59PM EDT | 2026-08-21 | 1.79 | 1.75 | 1.80 | 0.00 | - | 5 | 19,039 | 105.66% |