Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510C00005000 | 2024-05-07 9:40AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 107 | 10,644 | 275.00% |
LCID240517C00005000 | 2024-05-07 11:38AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.04 | -80.00% | 525 | 12,379 | 162.50% |
LCID240524C00005000 | 2024-05-07 9:39AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.03 | -0.04 | -66.67% | 50 | 265 | 153.13% |
LCID240531C00005000 | 2024-05-07 9:30AM EDT | 2024-05-31 | 0.07 | 0.00 | 0.03 | 0.00 | - | 1 | 347 | 131.25% |
LCID240607C00005000 | 2024-05-07 9:44AM EDT | 2024-06-07 | 0.03 | 0.01 | 0.03 | -0.06 | -66.67% | 2 | 1,021 | 121.88% |
LCID240621C00005000 | 2024-05-07 11:38AM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | -0.04 | -57.14% | 372 | 6,765 | 109.38% |
LCID240816C00005000 | 2024-05-07 11:29AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.10 | -0.11 | -61.11% | 43 | 2,543 | 91.41% |
LCID240920C00005000 | 2024-05-07 12:44PM EDT | 2024-09-20 | 0.06 | 0.06 | 0.10 | -0.13 | -68.42% | 73 | 2,033 | 80.47% |
LCID241115C00005000 | 2024-05-06 3:59PM EDT | 2024-11-15 | 0.16 | 0.13 | 0.22 | -0.15 | -48.39% | 1 | 115 | 85.74% |
LCID250117C00005000 | 2024-05-07 12:34PM EDT | 2025-01-17 | 0.21 | 0.20 | 0.22 | -0.10 | -32.26% | 277 | 18,263 | 79.30% |
LCID250321C00005000 | 2024-05-06 3:58PM EDT | 2025-03-21 | 0.41 | 0.21 | 0.33 | 0.00 | - | 1 | 1,570 | 78.32% |
LCID250620C00005000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 0.38 | 0.23 | 0.37 | 0.00 | - | 15 | 732 | 72.07% |
LCID251219C00005000 | 2024-05-06 3:45PM EDT | 2025-12-19 | 0.71 | 0.39 | 0.47 | 0.00 | - | 22 | 3,330 | 70.31% |
LCID260116C00005000 | 2024-05-07 12:50PM EDT | 2026-01-16 | 0.45 | 0.43 | 0.48 | -0.26 | -36.62% | 136 | 6,328 | 70.61% |
LCID260821C00005000 | 2024-05-07 10:31AM EDT | 2026-08-21 | 0.60 | 0.53 | 0.57 | +0.06 | +11.11% | 1 | 2,381 | 66.80% |
LCID261218C00005000 | 2024-05-07 12:03PM EDT | 2026-12-18 | 0.70 | 0.53 | 1.72 | -0.05 | -6.67% | 14 | 20 | 96.88% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510P00005000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 2.34 | 2.35 | 2.40 | +0.13 | +5.88% | 14 | 2 | 331.25% |
LCID240517P00005000 | 2024-05-06 3:40PM EDT | 2024-05-17 | 2.10 | 2.34 | 2.46 | 0.00 | - | 19 | 10,249 | 240.63% |
LCID240524P00005000 | 2024-04-17 2:12PM EDT | 2024-05-24 | 2.56 | 2.26 | 2.53 | 0.00 | - | - | 2 | 182.81% |
LCID240531P00005000 | 2024-05-06 1:56PM EDT | 2024-05-31 | 2.18 | 2.34 | 2.51 | 0.00 | - | 9 | 9 | 178.13% |
LCID240621P00005000 | 2024-05-06 1:47PM EDT | 2024-06-21 | 2.34 | 2.45 | 2.56 | 0.00 | - | 7 | 1,736 | 165.63% |
LCID240816P00005000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 2.70 | 2.41 | 2.70 | 0.00 | - | 2,005 | 2,099 | 122.66% |
LCID240920P00005000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 2.82 | 2.61 | 2.79 | 0.00 | - | 1 | 1,194 | 131.64% |
LCID241115P00005000 | 2024-05-06 10:51AM EDT | 2024-11-15 | 2.69 | 2.74 | 2.90 | 0.00 | - | 10 | 34 | 127.34% |
LCID250117P00005000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 2.84 | 2.84 | 3.20 | 0.00 | - | 5 | 54,708 | 133.40% |
LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 68.16% |
LCID250620P00005000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 3.10 | 3.05 | 3.25 | 0.00 | - | 44 | 252 | 117.19% |
LCID251219P00005000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 3.30 | 3.25 | 3.45 | 0.00 | - | 12 | 11,353 | 112.70% |
LCID260116P00005000 | 2024-05-07 10:14AM EDT | 2026-01-16 | 3.35 | 3.25 | 3.45 | 0.00 | - | 3 | 2,838 | 110.16% |
LCID260821P00005000 | 2024-04-30 1:48PM EDT | 2026-08-21 | 3.53 | 1.00 | 5.90 | 0.00 | - | 1 | 61 | 101.37% |