Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240802C00001500 | 2024-06-27 9:49AM EDT | 1.50 | 1.05 | 0.98 | 1.49 | 0.00 | - | 1 | 0 | 209.38% |
LCID240802C00002000 | 2024-06-26 11:42AM EDT | 2.00 | 0.69 | 0.61 | 0.73 | 0.00 | - | 1 | 18 | 93.75% |
LCID240802C00002500 | 2024-06-28 3:50PM EDT | 2.50 | 0.25 | 0.22 | 0.29 | -0.08 | -24.24% | 13 | 200 | 64.06% |
LCID240802C00003000 | 2024-06-28 3:58PM EDT | 3.00 | 0.09 | 0.08 | 0.09 | -0.03 | -25.00% | 363 | 955 | 67.97% |
LCID240802C00003500 | 2024-06-28 2:33PM EDT | 3.50 | 0.04 | 0.03 | 0.05 | -0.01 | -20.00% | 16 | 444 | 80.47% |
LCID240802C00004000 | 2024-06-28 3:56PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 210 | 84 | 93.75% |
LCID240802C00004500 | 2024-06-28 9:44AM EDT | 4.50 | 0.03 | 0.01 | 0.03 | -0.02 | -40.00% | 5 | 1 | 106.25% |
LCID240802C00005000 | 2024-06-27 10:09AM EDT | 5.00 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 34 | 115.63% |
LCID240802C00005500 | 2024-06-28 10:09AM EDT | 5.50 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 1 | 2 | 128.13% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
LCID240802P00002000 | 2024-06-28 2:16PM EDT | 2.00 | 0.06 | 0.01 | 0.06 | +0.02 | +50.00% | 2 | 10 | 78.13% |
LCID240802P00002500 | 2024-06-28 3:50PM EDT | 2.50 | 0.21 | 0.16 | 0.25 | +0.01 | +5.00% | 143 | 3,183 | 83.59% |
LCID240802P00003000 | 2024-06-26 12:02PM EDT | 3.00 | 0.59 | 0.23 | 0.95 | 0.00 | - | 2 | 6 | 108.59% |
LCID240802P00003500 | 2024-06-20 2:13PM EDT | 3.50 | 1.00 | 0.57 | 1.38 | 0.00 | - | 4 | 6 | 103.13% |
LCID240802P00004000 | 2024-06-27 10:09AM EDT | 4.00 | 1.45 | 1.05 | 1.67 | 0.00 | - | 5 | 7 | 204.69% |
LCID240802P00005000 | 2024-06-26 12:07PM EDT | 5.00 | 2.50 | 2.04 | 2.89 | 0.00 | - | 1 | 2 | 163.28% |