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   0.935 0.723 2.38 -0.07
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.28 1.59 1.74 1.38 0 0  W   1 LCID 0.00 0.01 0.01 0.01 5 0  W  
LCID 0.86 0.90 0.85 0.88 19 3  W   1.5 LCID 0.00 0.01 0.01 0.01 4 145  W  
LCID 0.35 0.39 0.38 0.38 88 160  W   2 LCID 0.01 0.02 0.01 0.00 1499 1529  W  
LCID 0.04 0.05 0.04 0.02 6525 2039  W   2.5 LCID 0.18 0.20 0.20 0.14 889 13386  W  
LCID 0.00 0.01 0.01 0.00 329 3831  W   3 LCID 0.62 0.67 0.64 0.62 101 772  W  
LCID 0.00 0.01 0.01 0.01 5 1406  W   3.5 LCID 1.11 1.17 1.16 1.12 690 676  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
LCID 1.32 1.40 0.00 1.38 0 0  W   1 LCID 0.00 0.07 0.00 0.04 0 0  W  
LCID 0.73 0.99 0.00 0.89 0 0  W   1.5 LCID 0.00 0.07 0.01 0.01 120 29  W  
LCID 0.37 0.41 0.38 0.40 133 202  W   2 LCID 0.02 0.04 0.04 0.01 421 872  W  
LCID 0.06 0.08 0.07 0.07 7169 567  W   2.5 LCID 0.22 0.23 0.23 0.18 304 2487  W  
LCID 0.00 0.01 0.01 0.00 422 2139  W   3 LCID 0.62 0.68 0.68 0.61 22 358  W  
LCID 0.00 0.01 0.02 0.00 178 698  W   3.5 LCID 1.12 1.20 1.24 1.11 3 31  W  
 
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 1.27 1.79 1.46 1.39 0 6  W   1 LCID 0.00 0.43 0.00 0.21 0 0  W  
LCID 0.80 1.27 0.88 0.90 1 2  W   1.5 LCID 0.00 0.05 0.03 0.00 0 114  W  
LCID 0.41 0.46 0.42 0.42 39 56  W   2 LCID 0.07 0.09 0.08 0.02 60 429  W  
LCID 0.15 0.18 0.16 0.11 477 522  W   2.5 LCID 0.31 0.33 0.31 0.20 1060 600  W  
LCID 0.04 0.06 0.04 0.01 694 3200  W   3 LCID 0.69 0.77 0.78 0.60 11 389  W  
LCID 0.02 0.04 0.03 0.00 70 1282  W   3.5 LCID 1.15 1.23 1.18 1.08 685 32  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 1.36 1.58 1.45 1.40 0 33  S   1 LCID 0.00 0.01 0.01 0.01 4 503  S  
LCID 0.73 0.94 0.96 0.91 0 22  S   1.5 LCID 0.03 0.04 0.03 0.00 72 3141  S  
LCID 0.43 0.50 0.45 0.45 635 2156  S   2 LCID 0.11 0.12 0.11 0.03 284 21911  S  
LCID 0.18 0.19 0.19 0.15 339 1677  S   2.5 LCID 0.34 0.38 0.35 0.21 17 17617  S  
LCID 0.07 0.08 0.08 0.03 656 39247  S   3 LCID 0.74 0.78 0.75 0.58 16 70736  S  
LCID 0.03 0.04 0.04 0.01 465 9517  S   3.5 LCID 1.17 1.25 1.15 1.05 0 6602  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 1.28 1.55 0.00 1.42 0 0  W   1 LCID 0.00 0.43 0.00 0.21 0 0  W  
LCID 0.82 1.00 0.00 0.94 0 0  W   1.5 LCID 0.03 0.05 0.03 0.00 60 25  W  
LCID 0.40 0.70 0.45 0.49 581 577  W   2 LCID 0.12 0.15 0.13 0.04 31 1338  W  
LCID 0.19 0.22 0.20 0.19 464 90  W   2.5 LCID 0.35 0.41 0.38 0.21 44 114  W  
LCID 0.07 0.10 0.08 0.05 49 978  W   3 LCID 0.74 0.81 0.75 0.56 35 29  W  
LCID 0.02 0.06 0.05 0.01 22 95  W   3.5 LCID 1.19 1.26 1.11 1.00 0 103  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 1.32 1.60 0.00 1.44 0 0  W   1 LCID 0.00 0.44 0.00 0.22 0 0  W  
LCID 0.86 1.02 1.00 0.97 0 2  W   1.5 LCID 0.04 0.07 0.05 0.00 0 110  W  
LCID 0.24 0.50 0.35 0.53 2 29  W   2 LCID 0.13 0.17 0.16 0.04 25 1388  W  
LCID 0.18 0.23 0.22 0.23 137 165  W   2.5 LCID 0.38 0.48 0.43 0.21 9 42  W  
LCID 0.06 0.12 0.08 0.08 56 653  W   3 LCID 0.76 0.82 0.84 0.53 1 13  W  
LCID 0.02 0.05 0.01 0.02 1 3  W   3.5 LCID 0.89 1.29 1.23 0.95 1 38  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 1.02 1.46 1.40 1.51 1 117  S   1 LCID 0.02 0.04 0.04 0.00 5 541  S  
LCID 0.84 0.92 0.99 1.08 0 71  S   1.5 LCID 0.09 0.10 0.09 0.00 105 25586  S  
LCID 0.50 0.54 0.52 0.68 11 381  S   2 LCID 0.20 0.24 0.23 0.04 1249 12687  S  
LCID 0.27 0.29 0.28 0.38 249 1115  S   2.5 LCID 0.47 0.54 0.54 0.17 8 10077  S  
LCID 0.13 0.15 0.13 0.19 402 4986  S   3 LCID 0.84 0.89 0.83 0.42 3 16645  S  
LCID 0.08 0.09 0.08 0.09 90 3468  S   3.5 LCID 1.27 1.34 1.32 0.75 24 2366  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.