LCID14Jan22C50.00 Historical Intraday Option Prices

One-Minute OHLCV Data From January 14, 2022.

  1. NASDAQ
  2. >
  3. LCID
  4. >
  5. Option Chain
  6. >
  7. LCID14Jan22C50.00
  8. >
  9. Historical Intraday Option Prices
|USD |Download CSV
TimeOpenHighLowCloseVolumeVWAP
1642171140$0.02$0.02$0.01$0.0215$0.015875
1642171260$0.01$0.02$0.01$0.02162$0.01586
1642171080$0.02$0.02$0.02$0.022$0.015752
1642171020$0.02$0.02$0.01$0.0237$0.015719
1642170660$0.02$0.04$0.01$0.0135$0.015647
1642171380$0.02$0.02$0.02$0.021$0.015525
1642171320$0.01$0.02$0.01$0.0134$0.015517
1642171440$0.02$0.02$0.01$0.0120$0.01534
1642170960$0.01$0.02$0.01$0.0253$0.015227
1642171500$0.01$0.01$0.01$0.0141$0.014965
1642171200$0.01$0.01$0.01$0.0152$0.014938
1642170720$0.02$0.02$0.01$0.0127$0.014732
1642170780$0.01$0.01$0.01$0.016$0.014491
1642170840$0.01$0.02$0.01$0.0129$0.014285
1642171560$0.01$0.01$0.01$0.01101$0.014233
1642171620$0.01$0.01$0.01$0.011$0.014227
1642171680$0.01$0.01$0.01$0.012$0.014215
1642170900$0.01$0.02$0.01$0.0220$0.014191
1642171740$0.01$0.01$0.01$0.0140$0.013983
1642171800$0.01$0.01$0.01$0.01142$0.013333
1642171860$0.01$0.01$0.01$0.016$0.01331
1642171980$0.01$0.01$0.01$0.011$0.013306
1642172040$0.01$0.03$0.01$0.0110$0.013291
1642172160$0.01$0.01$0.01$0.011$0.013288
1642172220$0.01$0.01$0.01$0.012$0.01328
1642173000$0.03$0.03$0.03$0.0310$0.013101
1642173060$0.01$0.01$0.01$0.0124$0.013029
1642173480$0.01$0.01$0.01$0.012$0.013023
1642173600$0.01$0.01$0.01$0.012$0.013017
1642172280$0.01$0.01$0.01$0.0179$0.013013
1642172400$0.01$0.01$0.01$0.012$0.013007
1642172580$0.01$0.01$0.01$0.011$0.013004
1642172640$0.01$0.01$0.01$0.012$0.012997
1642172700$0.01$0.01$0.01$0.019$0.01297
1642172760$0.01$0.01$0.01$0.012$0.012964
1642172940$0.01$0.01$0.01$0.0111$0.012931
1642173900$0.01$0.01$0.01$0.0150$0.012878
1642174020$0.01$0.01$0.01$0.014$0.012867
1642174080$0.01$0.01$0.01$0.014$0.012857
1642174320$0.01$0.01$0.01$0.0168$0.012689
1642174620$0.01$0.01$0.01$0.011$0.012687
1642174800$0.01$0.01$0.01$0.0110$0.012664
1642175040$0.01$0.01$0.01$0.011$0.012662
1642175100$0.01$0.01$0.01$0.0152$0.012549
1642175280$0.01$0.01$0.01$0.012$0.012544
1642175640$0.01$0.01$0.01$0.012$0.01254
1642175940$0.01$0.01$0.01$0.011$0.012538
1642176300$0.01$0.01$0.01$0.012$0.012534
1642176660$0.04$0.04$0.04$0.041$0.012507
1642176780$0.01$0.01$0.01$0.012$0.012503
1642176840$0.01$0.01$0.01$0.011$0.012501
1642176960$0.01$0.01$0.01$0.011$0.0125
1642176360$0.01$0.01$0.01$0.0120$0.012494
1642176600$0.01$0.01$0.01$0.014$0.012486
1642177320$0.01$0.01$0.01$0.0118$0.012464
1642177560$0.01$0.01$0.01$0.0110$0.012445
1642177860$0.01$0.01$0.01$0.018$0.01243
1642170600$0.01$0.02$0.01$0.0150$0.0124
1642181460$0.03$0.03$0.03$0.031$0.012256
1642178400$0.01$0.01$0.01$0.01100$0.012256
1642181100$0.03$0.03$0.03$0.034$0.01225
1642181220$0.01$0.01$0.01$0.014$0.012244
1642178580$0.01$0.01$0.01$0.0120$0.012224
1642178640$0.01$0.01$0.01$0.015$0.012216
1642178700$0.01$0.01$0.01$0.011$0.012215
1642178760$0.01$0.01$0.01$0.011$0.012213
1642179060$0.01$0.01$0.01$0.011$0.012212
1642179660$0.01$0.01$0.01$0.011$0.01221
1642179720$0.01$0.01$0.01$0.014$0.012204
1642183800$0.01$0.05$0.01$0.0520$0.012203
1642180500$0.01$0.01$0.01$0.011$0.012202
1642184040$0.01$0.01$0.01$0.011$0.012202
1642180980$0.01$0.01$0.01$0.011$0.012201
1642184100$0.01$0.01$0.01$0.011$0.012201
1642184220$0.01$0.01$0.01$0.011$0.012199
1642184580$0.01$0.01$0.01$0.011$0.012198
1642184820$0.01$0.01$0.01$0.011$0.012197
1642184940$0.01$0.01$0.01$0.011$0.012195
1642185480$0.01$0.01$0.01$0.011$0.012194
1642185960$0.01$0.01$0.01$0.0126$0.012161
1642186140$0.01$0.01$0.01$0.018$0.012151
1642182840$0.02$0.02$0.02$0.024$0.012146
1642186200$0.01$0.01$0.01$0.015$0.012145
1642186440$0.01$0.01$0.01$0.011$0.012144
1642182960$0.01$0.01$0.01$0.012$0.012143
1642181760$0.03$0.03$0.03$0.0310$0.012141
1642186620$0.01$0.01$0.01$0.013$0.01214
1642181880$0.01$0.01$0.01$0.011$0.01214
1642186680$0.01$0.01$0.01$0.013$0.012136
1642186740$0.01$0.01$0.01$0.013$0.012133
1642183200$0.01$0.01$0.01$0.0110$0.01213
1642182300$0.01$0.01$0.01$0.0110$0.012127
1642183440$0.01$0.01$0.01$0.013$0.012126
1642183500$0.01$0.04$0.01$0.0426$0.012111
1642183740$0.01$0.01$0.01$0.011$0.01211
1642186920$0.01$0.01$0.01$0.0120$0.012108
1642186980$0.01$0.01$0.01$0.013$0.012105
1642187100$0.01$0.01$0.01$0.011$0.012104
1642187220$0.01$0.01$0.01$0.011$0.012102
1642187280$0.01$0.01$0.01$0.011$0.012101
1642187520$0.01$0.01$0.01$0.011$0.0121
1642188120$0.01$0.01$0.01$0.012$0.012098
1642188180$0.01$0.01$0.01$0.012$0.012095
1642188480$0.01$0.01$0.01$0.011$0.012094
1642189260$0.01$0.01$0.01$0.014$0.012089
1642189920$0.01$0.01$0.01$0.014$0.012085
1642190340$0.01$0.01$0.01$0.013$0.012081
1642191000$0.01$0.01$0.01$0.011$0.01208
1642192320$0.01$0.01$0.01$0.011$0.012079
1642192380$0.01$0.01$0.01$0.013$0.012075
1642192440$0.01$0.01$0.01$0.017$0.012067
1642192920$0.01$0.01$0.01$0.015$0.012062
1642193040$0.01$0.01$0.01$0.015$0.012056
1642193460$0.01$0.01$0.01$0.011$0.012055
1642193700$0.01$0.01$0.01$0.012$0.012052
1642181700$0.01$0.01$0.01$0.01161$0.012029