Options Chain for LUCID GROUP INC COM (LCID) - $2.45 as of 4/25/2024 8:31:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.73 | 1.97 | 1.92 | -0.09 | -4.48% | 1 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 1.00 | 1.36 | 1.48 | 1.57 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:47 PM EST |
| 1.50 | 0.85 | 0.97 | 0.94 | -0.02 | -2.09% | 1 | 5 | 6.04 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 2.00 | 0.41 | 0.47 | 0.45 | -0.09 | -16.67% | 234 | 146 | 7.81 | 1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 2.50 | 0.02 | 0.03 | 0.03 | -0.06 | -66.67% | 4,392 | 8,207 | 0.87 | 0.35 | 3.33 | -0.02 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 3.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 1,128 | 5,003 | 2.54 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 3.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,414 | 3.92 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:47 PM EST |
| 4.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 2 | 786 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 4.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 740 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2024 | 4/25/2024 3:59:47 PM EST |
| 5.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 1,853 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:47 PM EST |
| 5.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 137 | 0.00 | 0.00 | 0.00 | 0.00 | 4/16/2024 | 4/25/2024 3:59:47 PM EST |
| 6.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 80 | 0.00 | 0.00 | 0.00 | 0.00 | 4/4/2024 | 4/25/2024 3:59:47 PM EST |
| 6.50 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 195 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:47 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 | 0.03 | 0.00 | 0.00% | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/23/2024 | 4/25/2024 3:59:47 PM EST |
| 1.00 | 0.00 | 0.01 | 0.01 | -0.03 | -75.00% | 1 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 1.50 | 0.00 | 0.01 | 0.02 | +0.01 | +100.00% | 5 | 154 | 0.00 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 2.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 184 | 2,123 | 2.66 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 2.50 | 0.07 | 0.09 | 0.07 | +0.02 | +40.00% | 1,475 | 13,970 | 0.88 | -0.65 | 3.33 | -0.02 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 3.00 | 0.53 | 0.58 | 0.49 | +0.02 | +4.26% | 245 | 781 | 4.27 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 3.50 | 1.03 | 1.09 | 1.10 | +0.15 | +15.79% | 2 | 200 | 6.64 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 4.00 | 1.53 | 1.58 | 1.57 | +0.11 | +7.54% | 10 | 118 | 7.45 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |
| 4.50 | 2.03 | 2.09 | 2.04 | 0.00 | 0.00% | 0 | 66 | 8.60 | -1.00 | 0.00 | 0.00 | 4/24/2024 | 4/25/2024 3:59:47 PM EST |
| 5.00 | 2.53 | 2.58 | 2.61 | 0.00 | 0.00% | 0 | 21 | 8.74 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:47 PM EST |
| 5.50 | 3.00 | 3.10 | 2.71 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/11/2024 | 4/25/2024 3:59:47 PM EST |
| 6.00 | 3.50 | 3.60 | 3.69 | 0.00 | 0.00% | 0 | 1 | 0.00 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 4/25/2024 3:59:47 PM EST |
| 6.50 | 4.00 | 4.10 | 4.05 | +0.12 | +3.06% | 1 | 34 | 0.00 | -1.00 | 0.00 | 0.00 | 4/25/2024 | 4/25/2024 3:59:47 PM EST |