Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510C00005000 | 2024-05-06 10:40AM EDT | 2024-05-10 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 3,110 | 2,052 | 262.50% |
LCID240517C00005000 | 2024-05-06 9:59AM EDT | 2024-05-17 | 0.03 | 0.02 | 0.04 | +0.01 | +100.00% | 21 | 12,058 | 196.88% |
LCID240524C00005000 | 2024-05-03 2:43PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.05 | 0.00 | - | 148 | 159 | 150.00% |
LCID240531C00005000 | 2024-05-06 10:01AM EDT | 2024-05-31 | 0.05 | 0.01 | 0.10 | +0.03 | +150.00% | 6 | 8 | 153.13% |
LCID240607C00005000 | 2024-05-06 9:30AM EDT | 2024-06-07 | 0.07 | 0.00 | 0.08 | 0.00 | - | 4 | 25 | 125.00% |
LCID240621C00005000 | 2024-05-06 10:24AM EDT | 2024-06-21 | 0.06 | 0.03 | 0.06 | +0.03 | +100.00% | 66 | 5,707 | 107.81% |
LCID240816C00005000 | 2024-05-03 2:51PM EDT | 2024-08-16 | 0.10 | 0.08 | 0.12 | 0.00 | - | 8 | 2,506 | 89.84% |
LCID240920C00005000 | 2024-05-06 10:45AM EDT | 2024-09-20 | 0.16 | 0.16 | 0.17 | +0.02 | +14.29% | 4 | 2,027 | 91.02% |
LCID241115C00005000 | 2024-05-06 10:29AM EDT | 2024-11-15 | 0.35 | 0.12 | 0.34 | +0.22 | +169.23% | 1 | 132 | 86.72% |
LCID250117C00005000 | 2024-05-06 10:38AM EDT | 2025-01-17 | 0.26 | 0.26 | 0.26 | +0.04 | +18.18% | 518 | 17,357 | 78.91% |
LCID250321C00005000 | 2024-05-02 9:30AM EDT | 2025-03-21 | 0.39 | 0.06 | 0.50 | 0.00 | - | 1 | 1,570 | 73.05% |
LCID250620C00005000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 0.38 | 0.01 | 0.59 | 0.00 | - | 15 | 732 | 66.21% |
LCID251219C00005000 | 2024-05-06 9:35AM EDT | 2025-12-19 | 0.40 | 0.45 | 0.69 | -0.06 | -13.04% | 1 | 3,330 | 74.80% |
LCID260116C00005000 | 2024-05-06 10:15AM EDT | 2026-01-16 | 0.55 | 0.50 | 0.70 | +0.03 | +5.77% | 1 | 6,320 | 75.20% |
LCID260821C00005000 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.63 | 0.53 | 0.74 | 0.00 | - | 6 | 2,382 | 66.80% |
LCID261218C00005000 | 2024-05-02 3:20PM EDT | 2026-12-18 | 0.63 | 0.38 | 3.85 | 0.00 | - | - | 5 | 161.33% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240510P00005000 | 2024-05-03 10:44AM EDT | 2024-05-10 | 2.30 | 1.77 | 2.52 | 0.00 | - | 10 | 3 | 637.50% |
LCID240517P00005000 | 2024-05-03 2:02PM EDT | 2024-05-17 | 2.25 | 2.02 | 2.38 | -0.04 | -1.75% | 1 | 10,257 | 187.50% |
LCID240524P00005000 | 2024-04-17 2:12PM EDT | 2024-05-24 | 2.56 | 1.98 | 2.48 | 0.00 | - | - | 2 | 178.13% |
LCID240531P00005000 | 2024-04-25 10:04AM EDT | 2024-05-31 | 2.54 | 1.92 | 2.50 | -0.08 | -3.05% | 1 | 0 | 137.50% |
LCID240621P00005000 | 2024-04-23 12:57PM EDT | 2024-06-21 | 2.35 | 2.20 | 2.69 | -0.35 | -12.96% | 1 | 1,740 | 187.50% |
LCID240816P00005000 | 2024-04-24 3:12PM EDT | 2024-08-16 | 2.70 | 2.31 | 2.72 | 0.00 | - | 2,005 | 2,099 | 139.84% |
LCID240920P00005000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 2.82 | 2.40 | 2.85 | 0.00 | - | 1 | 1,194 | 137.50% |
LCID241115P00005000 | 2024-04-17 10:33AM EDT | 2024-11-15 | 2.90 | 2.51 | 2.96 | 0.00 | - | 20 | 24 | 129.69% |
LCID250117P00005000 | 2024-05-02 3:58PM EDT | 2025-01-17 | 2.90 | 2.62 | 3.25 | 0.00 | - | 10 | 54,708 | 133.79% |
LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 82.42% |
LCID250620P00005000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 3.10 | 2.85 | 4.70 | 0.00 | - | 44 | 252 | 182.42% |
LCID251219P00005000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 3.30 | 3.05 | 3.50 | 0.00 | - | 12 | 11,353 | 112.31% |
LCID260116P00005000 | 2024-04-29 10:06AM EDT | 2026-01-16 | 3.35 | 3.15 | 3.35 | 0.00 | - | 3 | 2,838 | 107.91% |
LCID260821P00005000 | 2024-04-30 1:48PM EDT | 2026-08-21 | 3.53 | 2.05 | 3.65 | 0.00 | - | 1 | 61 | 69.14% |