LCID14Jan22C50.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 4, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID14Jan22C50.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1641306600$0.31$0.38$0.31$0.3723$0.375652
1641306780$0.37$0.37$0.37$0.374$0.374814
1641306840$0.39$0.40$0.39$0.402$0.376206
1641306900$0.39$0.39$0.39$0.391$0.376666
1641306960$0.35$0.35$0.32$0.322$0.374062
1641307020$0.31$0.31$0.31$0.311$0.372121
1641307080$0.28$0.28$0.28$0.2810$0.350697
1641307140$0.31$0.31$0.31$0.311$0.349772
1641307260$0.32$0.33$0.32$0.332$0.348695
1641307440$0.32$0.32$0.32$0.321$0.348085
1641307500$0.34$0.34$0.34$0.341$0.347916
1641307560$0.34$0.34$0.34$0.341$0.347755
1641307680$0.36$0.36$0.36$0.3653$0.354117
1641307740$0.35$0.35$0.35$0.351$0.354077
1641307860$0.34$0.34$0.32$0.325$0.352685
1641307920$0.32$0.32$0.32$0.321$0.352385
1641307980$0.31$0.31$0.31$0.3115$0.347258
1641308220$0.33$0.33$0.33$0.338$0.346212
1641308340$0.32$0.32$0.32$0.323$0.345629
1641308460$0.29$0.29$0.29$0.291$0.34522
1641308580$0.30$0.30$0.30$0.3011$0.341836
1641308700$0.31$0.31$0.31$0.312$0.341409
1641308820$0.32$0.32$0.32$0.321$0.341266
1641309060$0.36$0.36$0.36$0.361$0.34139
1641309240$0.39$0.39$0.39$0.391$0.34171
1641309300$0.38$0.38$0.38$0.381$0.34196
1641309480$0.35$0.35$0.35$0.354$0.342165
1641309600$0.34$0.34$0.34$0.342$0.342138
1641309720$0.36$0.36$0.36$0.3610$0.343195
1641310080$0.34$0.34$0.34$0.3420$0.342857
1641310140$0.36$0.36$0.36$0.3630$0.345205
1641310260$0.35$0.35$0.35$0.351$0.345227
1641310320$0.33$0.33$0.32$0.322$0.345045
1641310560$0.30$0.31$0.30$0.312$0.344687
1641310920$0.28$0.28$0.28$0.284$0.343552
1641311460$0.25$0.26$0.25$0.2525$0.334426
1641311580$0.26$0.26$0.25$0.255$0.332945
1641312060$0.22$0.22$0.22$0.225$0.330798
1641313200$0.24$0.24$0.24$0.242$0.330113
1641313260$0.24$0.24$0.24$0.241$0.329774
1641313500$0.22$0.22$0.22$0.227$0.326959
1641315060$0.20$0.21$0.20$0.213$0.325652
1641315240$0.21$0.21$0.21$0.211$0.325234
1641315480$0.20$0.20$0.20$0.202$0.324336
1641315960$0.19$0.19$0.19$0.192$0.32338
1641316020$0.19$0.19$0.19$0.194$0.321508
1641316440$0.20$0.21$0.20$0.215$0.319517
1641317340$0.22$0.22$0.22$0.223$0.318498
1641317520$0.24$0.24$0.24$0.241$0.318231
1641318300$0.23$0.25$0.23$0.255$0.317023
1641318420$0.25$0.25$0.25$0.252$0.316578
1641318540$0.25$0.25$0.25$0.251$0.316357
1641319800$0.23$0.23$0.23$0.234$0.315228
1641320760$0.24$0.24$0.24$0.241$0.314983
1641320820$0.23$0.23$0.23$0.231$0.314707
1641321840$0.23$0.23$0.23$0.231$0.314433
1641322080$0.24$0.24$0.24$0.2410$0.3121
1641322740$0.21$0.22$0.21$0.226$0.310369
1641322800$0.22$0.22$0.22$0.221$0.310092
1641322920$0.20$0.20$0.20$0.2020$0.303728
1641324060$0.23$0.23$0.23$0.233$0.303094
1641324180$0.22$0.22$0.22$0.2213$0.30011
1641324300$0.23$0.23$0.23$0.232$0.299725
1641324600$0.21$0.21$0.21$0.215$0.298509
1641325740$0.22$0.22$0.22$0.2220$0.294473
1641325800$0.23$0.23$0.23$0.231$0.294307
1641326100$0.23$0.23$0.23$0.235$0.293493
1641326520$0.23$0.23$0.23$0.231$0.293333
1641326700$0.23$0.23$0.23$0.2318$0.290579
1641326940$0.22$0.22$0.22$0.2210$0.288915
1641327360$0.24$0.24$0.24$0.242$0.288685
1641327480$0.24$0.24$0.23$0.2444$0.283531
1641328140$0.24$0.24$0.24$0.241$0.283439
1641328920$0.23$0.23$0.23$0.2310$0.282328
1641329160$0.24$0.25$0.24$0.253$0.282107
1641329640$0.25$0.25$0.25$0.251$0.282041
1641329760$0.25$0.25$0.25$0.256$0.281649
1641329880$0.24$0.24$0.24$0.241$0.281565