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   0.974 0.721 2.46 0.01
 
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 1.32 1.78 1.57 0.00 0 0  W   1 LCID 0.00 0.01 0.01 0.00 1 7  W  
LCID 0.87 1.31 0.97 0.00 2 6  W   1.5 LCID 0.00 0.01 0.02 0.00 0 154  W  
LCID 0.42 0.48 0.46 0.00 139 148  W   2 LCID 0.00 0.01 0.01 0.00 11 2229  W  
LCID 0.00 0.01 0.01 0.00 6030 9561  W   2.5 LCID 0.03 0.09 0.06 0.00 10881 13398  W  
LCID 0.00 0.01 0.01 0.00 68 5397  W   3 LCID 0.48 0.58 0.55 0.00 274 771  W  
LCID 0.00 0.01 0.01 0.00 0 1414  W   3.5 LCID 0.77 1.32 0.99 0.00 46 198  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 1.37 1.51 1.45 1.46 6 1  W   1 LCID 0.00 0.27 0.00 0.14 0 0  W  
LCID 0.91 1.03 1.02 0.96 1 0  W   1.5 LCID 0.00 0.01 0.01 0.01 0 147  W  
LCID 0.40 0.47 0.47 0.46 218 161  W   2 LCID 0.00 0.02 0.01 0.00 51 1330  W  
LCID 0.07 0.08 0.08 0.07 1947 3755  W   2.5 LCID 0.13 0.14 0.13 0.11 354 2964  W  
LCID 0.01 0.02 0.02 0.00 381 6461  W   3 LCID 0.55 0.62 0.58 0.54 140 890  W  
LCID 0.00 0.01 0.01 0.01 29 764  W   3.5 LCID 0.95 1.11 1.03 1.03 42 23  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 1.41 1.54 1.41 1.47 2 7  W   1 LCID 0.00 0.13 0.00 0.07 0 0  W  
LCID 0.86 1.03 1.02 0.97 1 1  W   1.5 LCID 0.00 0.05 0.02 0.00 5 114  W  
LCID 0.46 0.52 0.50 0.48 30 169  W   2 LCID 0.05 0.08 0.05 0.01 69 550  W  
LCID 0.17 0.19 0.17 0.12 522 942  W   2.5 LCID 0.24 0.26 0.26 0.15 283 2065  W  
LCID 0.05 0.07 0.07 0.01 1381 4796  W   3 LCID 0.60 0.67 0.63 0.53 65 413  W  
LCID 0.03 0.04 0.04 0.00 172 1697  W   3.5 LCID 1.07 1.17 1.06 1.02 10 548  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 1.28 1.83 1.45 1.48 0 33  S   1 LCID 0.00 0.04 0.01 0.01 0 510  S  
LCID 0.89 0.98 1.03 0.98 0 23  S   1.5 LCID 0.00 0.05 0.02 0.00 25 3141  S  
LCID 0.49 0.52 0.52 0.51 18 3102  S   2 LCID 0.07 0.11 0.08 0.02 64 22382  S  
LCID 0.18 0.22 0.21 0.17 349 2788  S   2.5 LCID 0.28 0.31 0.30 0.17 100 19315  S  
LCID 0.07 0.08 0.07 0.03 378 40384  S   3 LCID 0.64 0.69 0.66 0.52 35 70737  S  
LCID 0.03 0.04 0.04 0.00 208 9851  S   3.5 LCID 1.08 1.19 1.13 0.99 13 6579  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 1.33 1.55 0.00 1.49 0 0  W   1 LCID 0.00 0.43 0.00 0.21 0 0  W  
LCID 0.72 1.01 1.06 1.00 0 2  W   1.5 LCID 0.00 0.15 0.03 0.00 0 64  W  
LCID 0.50 0.59 0.52 0.54 40 1159  W   2 LCID 0.07 0.12 0.10 0.02 14 1538  W  
LCID 0.20 0.27 0.21 0.21 5 940  W   2.5 LCID 0.31 0.35 0.48 0.18 10 178  W  
LCID 0.06 0.10 0.08 0.06 59 1160  W   3 LCID 0.63 0.77 0.70 0.51 9 82  W  
LCID 0.04 0.06 0.04 0.01 89 250  W   3.5 LCID 1.05 1.27 1.06 0.95 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 1.27 1.87 0.00 1.51 0 0  W   1 LCID 0.00 0.43 0.00 0.21 0 0  W  
LCID 0.82 1.05 1.00 1.03 0 2  W   1.5 LCID 0.01 0.05 0.03 0.00 5 110  W  
LCID 0.47 0.71 0.59 0.58 0 29  W   2 LCID 0.10 0.14 0.12 0.03 472 2128  W  
LCID 0.23 0.27 0.23 0.25 4 312  W   2.5 LCID 0.32 0.37 0.35 0.18 16 145  W  
LCID 0.06 0.13 0.10 0.08 12 793  W   3 LCID 0.67 0.80 0.61 0.49 2 20  W  
LCID 0.00 0.06 0.06 0.02 250 71  W   3.5 LCID 1.06 1.25 1.17 0.91 0 39  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 1.38 1.87 0.00 1.53 0 0  W   1 LCID 0.00 0.43 0.00 0.21 0 0  W  
LCID 0.89 1.07 0.00 1.06 0 0  W   1.5 LCID 0.03 0.06 0.04 0.00 23 14  W  
LCID 0.50 0.59 0.59 0.62 3 0  W   2 LCID 0.14 0.17 0.14 0.03 56 2  W  
LCID 0.09 0.29 0.28 0.30 13 0  W   2.5 LCID 0.35 0.41 0.36 0.17 15 9  W  
LCID 0.00 0.15 0.11 0.12 43 20  W   3 LCID 0.63 0.78 0.00 0.46 0 0  W  
LCID 0.02 0.12 0.07 0.04 1 15  W   3.5 LCID 1.10 1.23 0.00 0.85 0 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 1.39 1.52 1.40 1.57 0 118  S   1 LCID 0.01 0.04 0.02 0.00 0 548  S  
LCID 0.76 1.04 0.90 1.13 0 70  S   1.5 LCID 0.06 0.09 0.05 0.00 5 25543  S  
LCID 0.52 0.64 0.58 0.72 6 1496  S   2 LCID 0.18 0.21 0.20 0.03 514 13575  S  
LCID 0.25 0.31 0.26 0.40 104 1017  S   2.5 LCID 0.40 0.45 0.43 0.16 442 10171  S  
LCID 0.13 0.17 0.16 0.20 75 5256  S   3 LCID 0.75 0.83 0.76 0.39 4 16648  S  
LCID 0.07 0.10 0.10 0.09 6 3494  S   3.5 LCID 1.17 1.27 1.20 0.73 6 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.