Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

LUCID GROUP INC (LCID) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
LCID LUCID GROUP INC   1.008 0.728 2.62 -0.43
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 0.96 1.21 1.13 1.12 4 24  W   1.5 LCID 0.00 0.01 0.01 0.01 12 1081  W  
LCID 0.58 0.64 0.50 0.62 525 579  W   2 LCID 0.00 0.01 0.01 0.01 1659 10161  W  
LCID 0.15 0.16 0.16 0.13 4087 6363  W   2.5 LCID 0.05 0.06 0.05 0.01 10106 12986  W  
LCID 0.01 0.02 0.02 0.00 20392 21234  W   3 LCID 0.41 0.43 0.42 0.38 5493 5630  W  
LCID 0.00 0.01 0.01 0.01 11969 20272  W   3.5 LCID 0.80 0.95 0.90 0.88 1022 1097  W  
LCID 0.00 0.01 0.01 0.01 278 10840  W   4 LCID 1.29 1.50 1.38 1.38 86 103  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.03 1.17 1.22 1.12 4 12  S   1.5 LCID 0.00 0.01 0.01 0.01 26 3460  S  
LCID 0.60 0.73 0.62 0.63 43 3131  S   2 LCID 0.01 0.02 0.01 0.00 1277 24056  S  
LCID 0.19 0.21 0.21 0.19 1074 3805  S   2.5 LCID 0.12 0.13 0.13 0.06 4679 28627  S  
LCID 0.04 0.05 0.05 0.02 4135 50233  S   3 LCID 0.47 0.49 0.48 0.39 1136 71620  S  
LCID 0.01 0.02 0.02 0.00 2714 14129  S   3.5 LCID 0.88 1.00 0.98 0.87 118 6595  S  
LCID 0.00 0.01 0.01 0.00 1008 21277  S   4 LCID 1.37 1.48 1.41 1.37 53 30003  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.04 1.31 1.13 1.14 1 1  W   1.5 LCID 0.00 0.03 0.02 0.00 0 91  W  
LCID 0.56 0.69 0.67 0.64 1 1165  W   2 LCID 0.04 0.05 0.05 0.00 262 1993  W  
LCID 0.20 0.25 0.21 0.24 506 1226  W   2.5 LCID 0.17 0.18 0.17 0.09 275 769  W  
LCID 0.09 0.10 0.09 0.05 1132 3016  W   3 LCID 0.45 0.64 0.54 0.40 361 350  W  
LCID 0.02 0.05 0.03 0.01 658 1356  W   3.5 LCID 0.84 1.08 0.98 0.85 517 168  W  
LCID 0.01 0.03 0.01 0.00 106 703  W   4 LCID 1.35 1.61 1.51 1.34 2 25  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.03 1.21 1.15 1.15 12 14  W   1.5 LCID 0.00 0.03 0.04 0.00 0 120  W  
LCID 0.56 0.75 0.64 0.67 27 37  W   2 LCID 0.04 0.06 0.04 0.01 84 3047  W  
LCID 0.24 0.28 0.29 0.28 89 440  W   2.5 LCID 0.20 0.24 0.23 0.11 763 605  W  
LCID 0.10 0.11 0.11 0.08 365 1394  W   3 LCID 0.50 0.60 0.59 0.40 44 127  W  
LCID 0.04 0.06 0.06 0.02 306 941  W   3.5 LCID 0.87 1.10 1.01 0.82 50 49  W  
LCID 0.01 0.06 0.02 0.00 206 552  W   4 LCID 1.32 1.63 1.49 1.30 12 9  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.02 1.18 1.50 1.17 0 0  W   1.5 LCID 0.00 0.45 0.06 0.00 4 86  W  
LCID 0.47 0.73 0.69 0.71 17 6  W   2 LCID 0.06 0.07 0.06 0.01 22 122  W  
LCID 0.27 0.38 0.28 0.33 202 119  W   2.5 LCID 0.24 0.25 0.24 0.12 191 518  W  
LCID 0.01 0.15 0.15 0.12 904 613  W   3 LCID 0.52 0.65 0.55 0.39 110 55  W  
LCID 0.06 0.10 0.06 0.03 159 251  W   3.5 LCID 0.96 1.12 1.01 0.79 53 17  W  
LCID 0.01 0.08 0.11 0.01 19 195  W   4 LCID 1.33 1.59 1.46 1.25 1 1  W  
 
2024-06-14 - Calls 2024-06-14 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 0.96 1.20 1.14 1.20 7 0  W   1.5 LCID 0.00 0.05 0.03 0.00 0 1  W  
LCID 0.54 0.80 0.65 0.75 20 0  W   2 LCID 0.06 0.10 0.09 0.02 24 6  W  
LCID 0.00 0.39 0.34 0.38 30 112  W   2.5 LCID 0.25 0.34 0.29 0.13 32 4  W  
LCID 0.12 0.19 0.18 0.16 100 189  W   3 LCID 0.53 0.73 0.59 0.38 5 13  W  
LCID 0.01 0.10 0.10 0.06 18 65  W   3.5 LCID 0.93 1.16 1.00 0.75 31 43  W  
LCID 0.03 0.05 0.16 0.02 0 98  W   4 LCID 1.48 1.66 1.49 1.18 5 0  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.05 1.35 1.20 1.23 7 68  S   1.5 LCID 0.03 0.04 0.04 0.00 117 25565  S  
LCID 0.60 0.81 0.66 0.79 5 1430  S   2 LCID 0.10 0.12 0.12 0.02 134 13054  S  
LCID 0.30 0.33 0.32 0.43 1284 10131  S   2.5 LCID 0.30 0.32 0.30 0.12 5088 19397  S  
LCID 0.15 0.18 0.17 0.20 1453 6825  S   3 LCID 0.65 0.68 0.66 0.36 246 17082  S  
LCID 0.09 0.10 0.10 0.08 670 7355  S   3.5 LCID 0.99 1.16 1.07 0.70 4 2387  S  
LCID 0.05 0.06 0.05 0.03 172 4134  S   4 LCID 1.46 1.65 1.29 1.11 0 7021  S  
 
2024-08-16 - Calls 2024-08-16 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 0.91 1.33 1.12 1.62 140 81  S   1.5 LCID 0.12 0.14 0.13 0.00 32 2752  S  
LCID 0.63 0.94 0.70 1.29 49 3227  S   2 LCID 0.29 0.32 0.29 0.01 424 12312  S  
LCID 0.43 0.45 0.40 0.99 355 958  S   2.5 LCID 0.54 0.58 0.55 0.05 1697 9232  S  
LCID 0.27 0.30 0.29 0.73 279 7126  S   3 LCID 0.85 0.99 0.87 0.12 70 1672  S  
LCID 0.16 0.19 0.19 0.53 1027 796  S   3.5 LCID 1.26 1.38 1.20 0.25 10 5383  S  
LCID 0.11 0.14 0.09 0.37 164 1204  S   4 LCID 1.63 1.84 1.88 0.43 0 1141  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.