Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230324C00002000 | 2023-03-20 11:42AM EDT | 2.00 | 5.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324C00003000 | 2023-03-21 10:26AM EDT | 3.00 | 5.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324C00003500 | 2023-03-07 11:31AM EDT | 3.50 | 4.93 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID230324C00004000 | 2023-03-20 2:49PM EDT | 4.00 | 3.68 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID230324C00004500 | 2023-03-15 10:54AM EDT | 4.50 | 2.88 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID230324C00005000 | 2023-03-20 12:34PM EDT | 5.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID230324C00005500 | 2023-03-21 11:09AM EDT | 5.50 | 2.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| LCID230324C00006000 | 2023-03-22 3:57PM EDT | 6.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LCID230324C00006500 | 2023-03-22 2:06PM EDT | 6.50 | 1.81 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| LCID230324C00007000 | 2023-03-22 2:07PM EDT | 7.00 | 1.31 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 0.00% |
| LCID230324C00007500 | 2023-03-22 3:53PM EDT | 7.50 | 0.47 | 0.00 | 0.00 | 0.00 | - | 298 | 0 | 0.00% |
| LCID230324C00008000 | 2023-03-22 3:58PM EDT | 8.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1,702 | 0 | 6.25% |
| LCID230324C00008500 | 2023-03-22 3:57PM EDT | 8.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 3,941 | 0 | 25.00% |
| LCID230324C00009000 | 2023-03-22 3:58PM EDT | 9.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3,242 | 0 | 50.00% |
| LCID230324C00009500 | 2023-03-22 3:55PM EDT | 9.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 50.00% |
| LCID230324C00010000 | 2023-03-22 3:08PM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 826 | 0 | 50.00% |
| LCID230324C00010500 | 2023-03-22 10:16AM EDT | 10.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 50.00% |
| LCID230324C00011000 | 2023-03-22 3:00PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 50.00% |
| LCID230324C00011500 | 2023-03-22 1:02PM EDT | 11.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| LCID230324C00012000 | 2023-03-22 3:00PM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LCID230324C00012500 | 2023-03-21 3:59PM EDT | 12.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 50.00% |
| LCID230324C00013000 | 2023-03-22 2:40PM EDT | 13.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID230324C00013500 | 2023-03-21 3:44PM EDT | 13.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID230324C00014000 | 2023-03-21 9:45AM EDT | 14.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID230324C00014500 | 2023-03-22 10:15AM EDT | 14.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 50.00% |
| LCID230324C00015000 | 2023-03-21 3:15PM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID230324C00015500 | 2023-03-14 3:59PM EDT | 15.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| LCID230324C00016000 | 2023-03-21 9:53AM EDT | 16.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID230324C00016500 | 2023-03-15 1:00PM EDT | 16.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID230324C00017000 | 2023-03-20 12:57PM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 128 | 0 | 50.00% |
| LCID230324C00017500 | 2023-03-16 12:17PM EDT | 17.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 50.00% |
| LCID230324C00018000 | 2023-03-10 4:36PM EDT | 18.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID230324C00019000 | 2023-03-13 3:35PM EDT | 19.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID230324C00020000 | 2023-03-20 3:53PM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID230324C00021000 | 2023-02-24 1:30PM EDT | 21.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| LCID230324C00022000 | 2023-02-23 11:04AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LCID230324C00022500 | 2023-03-15 3:58PM EDT | 22.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 50.00% |
| LCID230324C00025000 | 2023-03-17 3:54PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 50.00% |
Putsfor24 March 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230324P00005000 | 2023-03-20 10:02AM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 73 | 0 | 50.00% |
| LCID230324P00005500 | 2023-03-21 1:32PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID230324P00006000 | 2023-03-22 3:57PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 50.00% |
| LCID230324P00006500 | 2023-03-22 3:03PM EDT | 6.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 50.00% |
| LCID230324P00007000 | 2023-03-22 3:56PM EDT | 7.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 196 | 0 | 50.00% |
| LCID230324P00007500 | 2023-03-22 3:58PM EDT | 7.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 482 | 0 | 25.00% |
| LCID230324P00008000 | 2023-03-22 3:59PM EDT | 8.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 2,962 | 0 | 0.00% |
| LCID230324P00008500 | 2023-03-22 3:51PM EDT | 8.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 262 | 0 | 0.00% |
| LCID230324P00009000 | 2023-03-22 3:46PM EDT | 9.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 138 | 0 | 0.00% |
| LCID230324P00009500 | 2023-03-22 3:11PM EDT | 9.50 | 1.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID230324P00010000 | 2023-03-22 3:08PM EDT | 10.00 | 2.00 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| LCID230324P00010500 | 2023-03-21 11:50AM EDT | 10.50 | 2.31 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LCID230324P00011000 | 2023-03-22 3:40PM EDT | 11.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID230324P00011500 | 2023-03-20 9:38AM EDT | 11.50 | 4.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324P00012000 | 2023-03-22 10:55AM EDT | 12.00 | 3.76 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID230324P00012500 | 2023-03-22 9:39AM EDT | 12.50 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324P00013000 | 2023-03-21 1:02PM EDT | 13.00 | 4.80 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID230324P00013500 | 2023-03-21 10:25AM EDT | 13.50 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID230324P00014000 | 2023-03-16 9:37AM EDT | 14.00 | 6.62 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID230324P00015000 | 2023-03-17 2:23PM EDT | 15.00 | 7.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324P00016000 | 2023-03-17 11:07AM EDT | 16.00 | 8.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324P00017000 | 2023-03-08 4:36PM EDT | 17.00 | 8.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID230324P00022000 | 2023-03-01 1:03PM EDT | 22.00 | 13.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230324P00022500 | 2023-02-23 3:52PM EDT | 22.50 | 13.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID230324P00025000 | 2023-03-09 11:15AM EDT | 25.00 | 16.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
