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 | 1.35 | 1.75 | 1.53 | -0.09 | -5.56% | 1 | 63 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 1.00 | 0.89 | 1.17 | 0.88 | -0.29 | -24.79% | 2 | 118 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 1.50 | 0.51 | 0.55 | 0.52 | -0.10 | -16.13% | 32 | 929 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.00 | 0.07 | 0.08 | 0.08 | -0.05 | -38.47% | 2,937 | 7,832 | 0.98 | 0.60 | 2.64 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2,429 | 24,097 | 1.91 | 0.01 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 29 | 11,484 | 3.08 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 31 | 3,522 | 4.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 3,609 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 188 | 0.00 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 0.00 | 0.02 | 0.02 | +0.01 | +100.00% | 20 | 281 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 229 | 0.00 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:49 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1 | 492 | 0.00 | 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 | 0.01 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 1.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 5 | 41 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 1.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,056 | 2.71 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 2.00 | 0.04 | 0.05 | 0.04 | +0.01 | +33.34% | 2,553 | 6,346 | 0.99 | -0.40 | 2.64 | -0.02 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 2.50 | 0.46 | 0.49 | 0.48 | +0.08 | +20.00% | 203 | 7,105 | 2.23 | -0.99 | 0.18 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.00 | 0.92 | 1.01 | 0.97 | +0.08 | +8.99% | 6 | 503 | 8.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 3.50 | 1.43 | 1.52 | 1.47 | +0.04 | +2.80% | 13 | 141 | 9.09 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.00 | 1.95 | 2.00 | 1.95 | -0.02 | -1.02% | 19 | 793 | 5.92 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 4.50 | 2.09 | 2.51 | 2.48 | +0.12 | +5.09% | 9 | 7 | 6.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:49 PM EST |
| 5.00 | 2.82 | 3.05 | 2.91 | 0.00 | 0.00% | 0 | 141 | 9.12 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 5.50 | 2.89 | 3.50 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:49 PM EST | |||
| 6.00 | 3.00 | 4.05 | 3.90 | 0.00 | 0.00% | 0 | 4 | 8.47 | -1.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 3:59:49 PM EST |
| 6.50 | 4.45 | 4.55 | 3.90 | 0.00 | 0.00% | 0 | 2 | 0.00 | -1.00 | 0.00 | 0.00 | 10/22/2024 | 11/20/2024 3:59:49 PM EST |