Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID220819C00017000 | 2022-08-11 1:36PM EDT | 2022-08-19 | 1.56 | 1.46 | 1.53 | +0.40 | +34.48% | 21 | 5,156 | 0.00% |
LCID220826C00017000 | 2022-08-10 2:45PM EDT | 2022-08-26 | 1.71 | 1.72 | 1.79 | +0.38 | +28.57% | 88 | 625 | 0.00% |
LCID220902C00017000 | 2022-08-11 11:46AM EDT | 2022-09-02 | 2.08 | 1.85 | 2.06 | +0.50 | +31.65% | 3 | 40 | 45.12% |
LCID220909C00017000 | 2022-08-11 10:51AM EDT | 2022-09-09 | 2.40 | 1.95 | 2.21 | +0.70 | +41.18% | 2 | 18 | 50.59% |
LCID220916C00017000 | 2022-08-11 10:01AM EDT | 2022-09-16 | 2.65 | 2.20 | 2.28 | +0.76 | +40.21% | 2 | 70 | 49.22% |
LCID220923C00017000 | 2022-08-10 9:36AM EDT | 2022-09-23 | 2.22 | 2.26 | 2.51 | +0.24 | +12.12% | 1 | 13 | 50.29% |
LCID221021C00017000 | 2022-08-11 11:37AM EDT | 2022-10-21 | 2.98 | 2.74 | 2.97 | +0.68 | +29.57% | 2 | 186 | 56.25% |
LCID221118C00017000 | 2022-08-11 1:44PM EDT | 2022-11-18 | 3.30 | 3.15 | 3.40 | +0.52 | +18.70% | 4 | 366 | 59.77% |
LCID230217C00017000 | 2022-08-11 10:02AM EDT | 2023-02-17 | 4.35 | 3.80 | 4.25 | +0.75 | +20.83% | 1 | 283 | 58.33% |
LCID240119C00017000 | 2022-08-11 1:56PM EDT | 2024-01-19 | 6.15 | 5.80 | 6.15 | +0.57 | +10.22% | 11 | 1,106 | 59.01% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID220819P00017000 | 2022-08-11 2:35PM EDT | 2022-08-19 | 0.32 | 0.32 | 0.34 | -0.41 | -56.16% | 1,612 | 5,385 | 135.74% |
LCID220826P00017000 | 2022-08-11 1:59PM EDT | 2022-08-26 | 0.59 | 0.62 | 0.69 | -0.42 | -41.58% | 128 | 480 | 114.06% |
LCID220902P00017000 | 2022-08-11 12:04PM EDT | 2022-09-02 | 0.82 | 0.84 | 0.90 | -0.50 | -37.88% | 26 | 146 | 104.59% |
LCID220909P00017000 | 2022-08-10 3:11PM EDT | 2022-09-09 | 1.10 | 1.00 | 1.12 | -0.41 | -27.15% | 63 | 64 | 100.00% |
LCID220916P00017000 | 2022-08-11 2:21PM EDT | 2022-09-16 | 1.20 | 1.22 | 1.27 | -0.37 | -23.57% | 81 | 1,178 | 97.95% |
LCID220923P00017000 | 2022-08-10 3:59PM EDT | 2022-09-23 | 1.40 | 1.33 | 1.52 | -0.42 | -23.08% | 3 | 8 | 96.97% |
LCID220930P00017000 | 2022-08-11 11:19AM EDT | 2022-09-30 | 1.52 | 1.51 | 1.71 | +1.52 | - | 1 | - | 97.07% |
LCID221021P00017000 | 2022-08-11 12:15PM EDT | 2022-10-21 | 1.99 | 1.94 | 2.09 | -0.35 | -14.96% | 52 | 1,635 | 94.43% |
LCID221118P00017000 | 2022-08-09 12:39PM EDT | 2022-11-18 | 3.01 | 2.41 | 2.70 | 0.00 | - | 71 | 373 | 94.92% |
LCID230217P00017000 | 2022-08-11 10:05AM EDT | 2023-02-17 | 3.58 | 3.55 | 3.85 | -0.40 | -10.05% | 1 | 241 | 91.63% |
LCID240119P00017000 | 2022-08-11 10:03AM EDT | 2024-01-19 | 6.05 | 6.00 | 6.35 | -0.40 | -6.20% | 9 | 8,867 | 86.65% |