Options Chain for LUCID GROUP INC COM (LCID) - $3.05 as of 5/6/2024 10:04:19 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.40 | 2.86 | 2.40 | 0.00 | 0.00% | 0 | 27 | 4.37 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 1.00 | 1.82 | 2.47 | 1.73 | 0.00 | 0.00% | 0 | 119 | 3.75 | 1.00 | 0.00 | 0.00 | 5/2/2024 | 5/6/2024 4:00:01 PM EST |
| 1.50 | 1.42 | 1.60 | 0.90 | 0.00 | 0.00% | 0 | 30 | 1.50 | 0.94 | 0.16 | 0.00 | 4/22/2024 | 5/6/2024 4:00:01 PM EST |
| 2.00 | 0.97 | 1.32 | 1.15 | 0.00 | 0.00% | 0 | 3,142 | 1.05 | 0.81 | 0.20 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 2.50 | 0.72 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 10,166 | 0.96 | 0.68 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 3.00 | 0.56 | 0.58 | 0.58 | 0.00 | 0.00% | 0 | 2,979 | 0.97 | 0.55 | 0.24 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 3.50 | 0.39 | 0.49 | 0.40 | 0.00 | 0.00% | 0 | 2,063 | 1.01 | 0.43 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 4.00 | 0.30 | 0.34 | 0.31 | 0.00 | 0.00% | 0 | 1,897 | 0.99 | 0.34 | 0.21 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 4.50 | 0.17 | 0.36 | 0.19 | 0.00 | 0.00% | 0 | 503 | 1.03 | 0.27 | 0.18 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 PM EST |
| 5.00 | 0.17 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 2,033 | 1.00 | 0.22 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 5.50 | 0.11 | 0.21 | 0.18 | 0.00 | 0.00% | 0 | 1,022 | 1.03 | 0.18 | 0.14 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 0.09 | 0.12 | 0.12 | 0.00 | 0.00% | 0 | 2,873 | 1.11 | 0.10 | 0.09 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 0.06 | 0.08 | 0.08 | 0.00 | 0.00% | 0 | 3,943 | 1.26 | 0.04 | 0.04 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 0.03 | 0.09 | 0.03 | 0.00 | 0.00% | 0 | 2,445 | 1.32 | 0.02 | 0.02 | 0.00 | 5/3/2024 | 5/6/2024 4:00:01 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 | 0.44 | 0.03 | 0.00 | 0.00% | 0 | 100 | 6.43 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/6/2024 4:00:01 PM EST |
| 1.00 | 0.07 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 533 | 1.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 1.50 | 0.15 | 0.22 | 0.20 | 0.00 | 0.00% | 0 | 280 | 1.23 | -0.06 | 0.16 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 2.00 | 0.32 | 0.35 | 0.33 | 0.00 | 0.00% | 0 | 10,059 | 1.13 | -0.19 | 0.20 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 2.50 | 0.52 | 0.60 | 0.58 | 0.00 | 0.00% | 0 | 17,379 | 1.06 | -0.32 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 3.00 | 0.70 | 0.88 | 0.83 | 0.00 | 0.00% | 0 | 11,293 | 0.93 | -0.45 | 0.24 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 3.50 | 1.09 | 1.28 | 1.24 | 0.00 | 0.00% | 0 | 10,772 | 0.99 | -0.57 | 0.23 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 4.00 | 1.47 | 1.67 | 1.82 | 0.00 | 0.00% | 0 | 13,566 | 0.97 | -0.66 | 0.21 | 0.00 | 5/1/2024 | 5/6/2024 4:00:01 PM EST |
| 4.50 | 1.91 | 2.21 | 2.36 | 0.00 | 0.00% | 0 | 261 | 1.09 | -0.73 | 0.18 | 0.00 | 4/17/2024 | 5/6/2024 4:00:01 PM EST |
| 5.00 | 2.21 | 2.73 | 2.82 | 0.00 | 0.00% | 0 | 1,194 | 1.56 | -0.78 | 0.16 | 0.00 | 4/22/2024 | 5/6/2024 4:00:01 PM EST |
| 5.50 | 2.67 | 3.20 | 3.25 | 0.00 | 0.00% | 0 | 194 | 1.52 | -0.82 | 0.14 | 0.00 | 4/18/2024 | 5/6/2024 4:00:01 PM EST |
| 7.00 | 4.05 | 4.45 | 4.33 | 0.00 | 0.00% | 0 | 368 | 0.73 | -0.90 | 0.09 | 0.00 | 5/6/2024 | 5/6/2024 4:00:01 PM EST |
| 10.00 | 7.05 | 7.35 | 7.75 | 0.00 | 0.00% | 0 | 179 | 1.02 | -0.96 | 0.04 | 0.00 | 4/16/2024 | 5/6/2024 4:00:01 PM EST |
| 12.00 | 8.45 | 9.45 | 9.37 | 0.00 | 0.00% | 0 | 155 | 1.90 | -0.98 | 0.02 | 0.00 | 4/4/2024 | 5/6/2024 4:00:01 PM EST |