Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:56AM EDT. Market open.
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321C00000500 | 2024-08-21 2:34PM EDT | 0.50 | 3.05 | 3.40 | 3.55 | 0.00 | - | 3 | 0 | 125.00% |
| LCID250321C00001000 | 2024-09-03 11:26AM EDT | 1.00 | 2.89 | 2.91 | 3.05 | 0.00 | - | 1 | 12 | 90.63% |
| LCID250321C00001500 | 2024-09-11 11:03AM EDT | 1.50 | 2.30 | 2.43 | 2.60 | 0.00 | - | 1 | 249 | 89.06% |
| LCID250321C00002000 | 2024-09-12 10:43AM EDT | 2.00 | 2.12 | 1.81 | 2.18 | +0.04 | +1.92% | 2 | 129 | 57.81% |
| LCID250321C00002500 | 2024-09-11 2:39PM EDT | 2.50 | 1.75 | 1.62 | 1.82 | 0.00 | - | 2 | 712 | 85.35% |
| LCID250321C00003000 | 2024-09-12 9:49AM EDT | 3.00 | 1.35 | 1.31 | 1.54 | -0.09 | -6.25% | 25 | 1,754 | 86.72% |
| LCID250321C00003500 | 2024-09-12 10:27AM EDT | 3.50 | 1.15 | 0.98 | 1.24 | -0.11 | -8.73% | 14 | 939 | 80.47% |
| LCID250321C00004000 | 2024-09-12 10:43AM EDT | 4.00 | 1.00 | 0.85 | 1.10 | +0.01 | +1.01% | 7 | 1,207 | 87.50% |
| LCID250321C00004500 | 2024-09-11 3:38PM EDT | 4.50 | 0.81 | 0.69 | 1.06 | 0.00 | - | 9 | 1,128 | 93.46% |
| LCID250321C00005000 | 2024-09-12 11:20AM EDT | 5.00 | 0.66 | 0.63 | 0.77 | -0.02 | -2.94% | 6 | 1,910 | 90.14% |
| LCID250321C00005500 | 2024-09-11 2:01PM EDT | 5.50 | 0.58 | 0.44 | 0.68 | 0.00 | - | 26 | 791 | 87.70% |
| LCID250321C00007000 | 2024-09-11 3:25PM EDT | 7.00 | 0.32 | 0.35 | 0.44 | 0.00 | - | 9 | 1,858 | 94.34% |
| LCID250321C00010000 | 2024-09-11 2:45PM EDT | 10.00 | 0.19 | 0.10 | 0.25 | 0.00 | - | 40 | 3,996 | 95.31% |
| LCID250321C00012000 | 2024-09-11 1:39PM EDT | 12.00 | 0.14 | 0.10 | 0.16 | 0.00 | - | 2 | 2,032 | 99.80% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321P00000500 | 2024-02-21 10:47AM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 340.63% |
| LCID250321P00001000 | 2024-08-15 9:40AM EDT | 1.00 | 0.02 | 0.00 | 0.49 | 0.00 | - | 2 | 180 | 207.81% |
| LCID250321P00001500 | 2024-08-28 9:49AM EDT | 1.50 | 0.14 | 0.00 | 0.20 | 0.00 | - | 1 | 32 | 110.55% |
| LCID250321P00002000 | 2024-08-14 10:00AM EDT | 2.00 | 0.45 | 0.18 | 0.38 | 0.00 | - | 10 | 5,448 | 119.53% |
| LCID250321P00002500 | 2024-09-10 1:04PM EDT | 2.50 | 0.50 | 0.34 | 0.50 | 0.00 | - | 5,000 | 7,319 | 110.35% |
| LCID250321P00003000 | 2024-09-11 3:19PM EDT | 3.00 | 0.69 | 0.55 | 0.72 | 0.00 | - | 4 | 4,061 | 107.81% |
| LCID250321P00003500 | 2024-09-12 10:34AM EDT | 3.50 | 0.95 | 0.78 | 1.15 | -0.01 | -1.04% | 25 | 131 | 113.28% |
| LCID250321P00004000 | 2024-09-11 11:03AM EDT | 4.00 | 1.23 | 1.08 | 1.30 | 0.00 | - | 1 | 7,931 | 104.69% |
| LCID250321P00004500 | 2024-09-11 2:03PM EDT | 4.50 | 1.55 | 1.41 | 1.62 | 0.00 | - | 2 | 302 | 103.32% |
| LCID250321P00005000 | 2024-09-03 9:34AM EDT | 5.00 | 1.86 | 1.77 | 2.00 | 0.00 | - | 1 | 279 | 103.71% |
| LCID250321P00005500 | 2024-09-06 10:40AM EDT | 5.50 | 2.48 | 2.14 | 2.39 | 0.00 | - | 5 | 170 | 103.32% |
| LCID250321P00007000 | 2024-09-11 3:01PM EDT | 7.00 | 3.45 | 3.40 | 3.70 | 0.00 | - | 2 | 950 | 106.25% |
| LCID250321P00010000 | 2024-09-06 12:04PM EDT | 10.00 | 6.50 | 6.15 | 6.50 | 0.00 | - | 10 | 39 | 110.94% |
| LCID250321P00012000 | 2024-08-08 10:44AM EDT | 12.00 | 8.90 | 8.40 | 8.75 | 0.00 | - | 28 | 44 | 149.80% |
© 2024 Yahoo. All rights reserved.