Options Chain for LUCID GROUP INC COM (LCID) - $2.03 as of 11/20/2024 8:22:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.51 | 1.74 | 1.54 | -0.04 | -2.54% | 21 | 91 | 8.76 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 1.00 | 0.83 | 1.23 | 1.06 | -0.10 | -8.63% | 21 | 165 | 1.93 | 0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 1.50 | 0.56 | 0.60 | 0.58 | -0.07 | -10.77% | 352 | 232 | 1.11 | 0.89 | 0.32 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.00 | 0.22 | 0.24 | 0.24 | -0.03 | -11.12% | 383 | 3,186 | 0.89 | 0.59 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 0.09 | 0.11 | 0.09 | -0.02 | -18.19% | 1,378 | 11,247 | 1.04 | 0.30 | 0.58 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.04 | 0.05 | 0.05 | 0.00 | 0.00% | 109 | 12,667 | 1.12 | 0.17 | 0.37 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.02 | 0.04 | 0.04 | +0.01 | +33.34% | 107 | 4,102 | 1.26 | 0.09 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 0.01 | 0.02 | 0.02 | 0.00 | 0.00% | 17 | 53,883 | 1.29 | 0.06 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.01 | 0.03 | 0.01 | -0.04 | -80.00% | 3 | 900 | 1.53 | 0.03 | 0.09 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 1,927 | 1.70 | 0.01 | 0.04 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 0 | 173 | 1.84 | 0.01 | 0.02 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.02 | 0.01 | 0.00 | 0.00% | 7 | 12 | 1.96 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 426 | 1.96 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:49 PM EST |
| 8.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 47 | 2.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.02 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.02 | 0.00 | 0.00% | 0 | 14 | 1.46 | -0.01 | 0.04 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 1.50 | 0.03 | 0.04 | 0.03 | 0.00 | 0.00% | 18 | 840 | 1.00 | -0.11 | 0.32 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.00 | 0.19 | 0.20 | 0.19 | +0.02 | +11.77% | 10,405 | 53,067 | 0.95 | -0.41 | 0.73 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 0.54 | 0.58 | 0.57 | +0.09 | +18.75% | 243 | 4,104 | 1.08 | -0.70 | 0.58 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.98 | 1.05 | 1.01 | +0.06 | +6.32% | 5 | 1,785 | 0.64 | -0.83 | 0.37 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 1.46 | 1.55 | 1.48 | -0.03 | -1.99% | 1 | 476 | 2.54 | -0.91 | 0.23 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 1.68 | 2.03 | 1.98 | +0.09 | +4.77% | 1 | 49,086 | 2.02 | -0.94 | 0.15 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 1.98 | 2.97 | 2.53 | 0.00 | 0.00% | 0 | 28 | 3.15 | -0.97 | 0.09 | 0.00 | 11/15/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 2.95 | 3.05 | 2.96 | +0.05 | +1.72% | 1 | 42 | 2.52 | -0.99 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 2.90 | 3.55 | 3.34 | 0.00 | 0.00% | 0 | 1 | 2.71 | -0.99 | 0.02 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 3.90 | 4.05 | 3.80 | 0.00 | 0.00% | 0 | 11 | 2.87 | -1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:49 PM EST |
| 7.00 | 4.95 | 5.05 | 4.42 | 0.00 | 0.00% | 0 | 1 | 3.15 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |
| 8.00 | 5.95 | 6.05 | 5.30 | 0.00 | 0.00% | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 10/17/2024 | 11/20/2024 3:59:49 PM EST |