Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240426C00002500 | 2024-04-25 10:24AM EDT | 2024-04-26 | 0.03 | 0.02 | 0.03 | -0.06 | -66.67% | 2,143 | 8,207 | 84.38% |
LCID240503C00002500 | 2024-04-25 10:23AM EDT | 2024-05-03 | 0.08 | 0.07 | 0.08 | -0.06 | -42.86% | 277 | 3,501 | 75.00% |
LCID240510C00002500 | 2024-04-25 10:17AM EDT | 2024-05-10 | 0.18 | 0.17 | 0.19 | -0.06 | -25.00% | 133 | 847 | 109.38% |
LCID240517C00002500 | 2024-04-25 10:09AM EDT | 2024-05-17 | 0.20 | 0.18 | 0.21 | -0.06 | -23.08% | 320 | 2,250 | 97.66% |
LCID240524C00002500 | 2024-04-25 9:51AM EDT | 2024-05-24 | 0.23 | 0.08 | 0.25 | -0.03 | -11.54% | 3 | 916 | 74.22% |
LCID240531C00002500 | 2024-04-25 10:10AM EDT | 2024-05-31 | 0.25 | 0.22 | 0.26 | -0.06 | -19.35% | 13 | 310 | 91.41% |
LCID240621C00002500 | 2024-04-25 10:15AM EDT | 2024-06-21 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 1 | 991 | 87.50% |
LCID240816C00002500 | 2024-04-24 12:28PM EDT | 2024-08-16 | 0.46 | 0.36 | 0.43 | 0.00 | - | 8 | 901 | 81.25% |
LCID240920C00002500 | 2024-04-25 9:30AM EDT | 2024-09-20 | 0.47 | 0.42 | 0.47 | 0.00 | - | 11 | 296 | 79.30% |
LCID241115C00002500 | 2024-04-24 10:38AM EDT | 2024-11-15 | 0.60 | 0.11 | 0.57 | 0.00 | - | 3 | 117 | 52.73% |
LCID250117C00002500 | 2024-04-24 2:31PM EDT | 2025-01-17 | 0.65 | 0.57 | 0.62 | 0.00 | - | 15 | 4,876 | 77.73% |
LCID250321C00002500 | 2024-04-25 9:44AM EDT | 2025-03-21 | 0.67 | 0.65 | 0.69 | -0.03 | -4.29% | 5 | 352 | 78.52% |
LCID250620C00002500 | 2024-04-23 1:27PM EDT | 2025-06-20 | 0.74 | 0.39 | 0.78 | 0.00 | - | 3 | 82 | 60.94% |
LCID251219C00002500 | 2024-04-24 10:17AM EDT | 2025-12-19 | 0.88 | 0.77 | 0.87 | 0.00 | - | 1 | 1,296 | 71.09% |
LCID260116C00002500 | 2024-04-24 1:31PM EDT | 2026-01-16 | 0.80 | 0.60 | 0.90 | 0.00 | - | 30 | 1,273 | 63.57% |
LCID260821C00002500 | 2024-04-25 9:49AM EDT | 2026-08-21 | 0.89 | 0.85 | 0.96 | -0.05 | -5.00% | 2 | 1,363 | 66.41% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240426P00002500 | 2024-04-25 10:20AM EDT | 2024-04-26 | 0.09 | 0.09 | 0.10 | +0.04 | +66.67% | 482 | 13,970 | 50.00% |
LCID240503P00002500 | 2024-04-25 10:02AM EDT | 2024-05-03 | 0.17 | 0.16 | 0.17 | +0.04 | +33.33% | 110 | 3,028 | 73.44% |
LCID240510P00002500 | 2024-04-24 3:58PM EDT | 2024-05-10 | 0.27 | 0.25 | 0.29 | +0.07 | +35.00% | 23 | 2,066 | 107.81% |
LCID240517P00002500 | 2024-04-25 10:20AM EDT | 2024-05-17 | 0.30 | 0.30 | 0.32 | +0.01 | +3.45% | 210 | 19,456 | 106.25% |
LCID240524P00002500 | 2024-04-24 1:30PM EDT | 2024-05-24 | 0.38 | 0.32 | 0.34 | +0.11 | +40.74% | 5 | 161 | 100.78% |
LCID240531P00002500 | 2024-04-24 12:24PM EDT | 2024-05-31 | 0.35 | 0.34 | 0.38 | +0.04 | +13.33% | 21 | 51 | 100.39% |
LCID240621P00002500 | 2024-04-25 9:34AM EDT | 2024-06-21 | 0.40 | 0.43 | 0.46 | 0.00 | - | 2 | 10,155 | 102.34% |
LCID240816P00002500 | 2024-04-24 9:30AM EDT | 2024-08-16 | 0.61 | 0.46 | 0.81 | +0.06 | +10.91% | 1 | 8,984 | 108.98% |
LCID240920P00002500 | 2024-04-25 9:50AM EDT | 2024-09-20 | 0.70 | 0.69 | 0.74 | 0.00 | - | 2 | 4,422 | 108.98% |
LCID241115P00002500 | 2024-04-25 10:02AM EDT | 2024-11-15 | 0.82 | 0.82 | 0.87 | -0.03 | -3.53% | 1 | 297 | 112.11% |
LCID250117P00002500 | 2024-04-23 9:51AM EDT | 2025-01-17 | 0.96 | 0.92 | 0.97 | 0.00 | - | 2 | 31,010 | 111.13% |
LCID250321P00002500 | 2024-04-15 12:46PM EDT | 2025-03-21 | 1.23 | 1.02 | 1.08 | 0.00 | - | 1 | 283 | 112.89% |
LCID250620P00002500 | 2024-04-23 2:51PM EDT | 2025-06-20 | 1.23 | 0.58 | 1.22 | 0.00 | - | 87 | 154 | 83.79% |
LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 0.75 | 1.42 | 0.00 | - | 88 | 954 | 86.72% |
LCID260116P00002500 | 2024-04-19 2:48PM EDT | 2026-01-16 | 1.31 | 1.29 | 1.41 | 0.00 | - | 20 | 215 | 110.16% |
LCID260821P00002500 | 2024-04-25 9:54AM EDT | 2026-08-21 | 1.45 | 1.35 | 1.53 | +0.03 | +2.11% | 1 | 4,272 | 103.13% |