Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116C00000500 | 2024-09-17 10:54AM EDT | 0.50 | 3.40 | 2.77 | 3.65 | 0.00 | - | 1 | 12 | 249.22% |
| LCID260116C00001000 | 2024-10-08 10:26AM EDT | 1.00 | 2.50 | 1.87 | 2.61 | 0.00 | - | 5 | 404 | 120.70% |
| LCID260116C00001500 | 2024-10-07 9:44AM EDT | 1.50 | 2.29 | 1.13 | 3.65 | 0.00 | - | 2 | 82 | 126.95% |
| LCID260116C00002000 | 2024-10-09 9:31AM EDT | 2.00 | 1.82 | 1.03 | 1.97 | +0.12 | +7.06% | 10 | 1,638 | 101.76% |
| LCID260116C00002500 | 2024-10-07 1:04PM EDT | 2.50 | 1.64 | 1.48 | 1.75 | 0.00 | - | 1 | 1,676 | 88.28% |
| LCID260116C00003000 | 2024-10-09 1:25PM EDT | 3.00 | 1.32 | 1.02 | 1.56 | -0.09 | -6.38% | 16 | 5,479 | 77.93% |
| LCID260116C00003500 | 2024-10-09 1:59PM EDT | 3.50 | 1.18 | 0.81 | 1.24 | -0.09 | -7.09% | 65 | 2,016 | 71.48% |
| LCID260116C00004000 | 2024-10-09 1:28PM EDT | 4.00 | 1.10 | 0.68 | 1.20 | -0.05 | -4.35% | 9 | 4,196 | 75.88% |
| LCID260116C00004500 | 2024-10-09 11:36AM EDT | 4.50 | 0.97 | 0.82 | 1.18 | -0.02 | -2.02% | 13 | 1,383 | 87.99% |
| LCID260116C00005000 | 2024-10-09 3:59PM EDT | 5.00 | 0.84 | 0.80 | 1.00 | -0.07 | -7.69% | 10 | 7,424 | 88.09% |
| LCID260116C00005500 | 2024-10-09 11:46AM EDT | 5.50 | 0.81 | 0.74 | 0.93 | -0.01 | -1.22% | 11 | 1,489 | 89.45% |
| LCID260116C00007000 | 2024-10-09 2:41PM EDT | 7.00 | 0.56 | 0.55 | 0.60 | -0.08 | -12.50% | 19 | 6,272 | 85.55% |
| LCID260116C00010000 | 2024-10-09 2:08PM EDT | 10.00 | 0.35 | 0.35 | 0.43 | -0.06 | -14.63% | 2 | 6,688 | 89.26% |
| LCID260116C00012000 | 2024-10-09 3:16PM EDT | 12.00 | 0.30 | 0.22 | 0.33 | -0.05 | -14.29% | 207 | 10,431 | 87.50% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116P00000500 | 2024-10-08 2:08PM EDT | 0.50 | 0.11 | 0.02 | 0.13 | 0.00 | - | 2 | 2,482 | 132.03% |
| LCID260116P00001000 | 2024-09-23 3:35PM EDT | 1.00 | 0.27 | 0.04 | 0.50 | 0.00 | - | 23 | 898 | 132.03% |
| LCID260116P00001500 | 2024-08-23 11:25AM EDT | 1.50 | 0.56 | 0.00 | 0.97 | 0.00 | - | 5 | 37 | 124.61% |
| LCID260116P00002000 | 2024-10-04 3:59PM EDT | 2.00 | 0.62 | 0.42 | 0.91 | 0.00 | - | 2 | 29,735 | 111.33% |
| LCID260116P00002500 | 2024-10-08 2:39PM EDT | 2.50 | 0.87 | 0.83 | 1.00 | 0.00 | - | 327 | 5,784 | 105.86% |
| LCID260116P00003000 | 2024-10-08 2:39PM EDT | 3.00 | 1.16 | 1.13 | 1.20 | 0.00 | - | 6 | 23,362 | 99.02% |
| LCID260116P00003500 | 2024-10-07 1:19PM EDT | 3.50 | 1.58 | 1.44 | 1.52 | 0.00 | - | 2 | 740 | 96.48% |
| LCID260116P00004000 | 2024-10-03 10:44AM EDT | 4.00 | 1.98 | 1.50 | 1.93 | 0.00 | - | 6 | 20,340 | 87.11% |
| LCID260116P00004500 | 2024-09-05 10:49AM EDT | 4.50 | 2.33 | 1.42 | 2.37 | 0.00 | - | 1 | 49 | 73.73% |
| LCID260116P00005000 | 2024-10-04 3:39PM EDT | 5.00 | 2.64 | 2.52 | 2.71 | 0.00 | - | 1 | 3,023 | 95.02% |
| LCID260116P00005500 | 2024-08-30 12:54PM EDT | 5.50 | 3.05 | 2.87 | 3.90 | 0.00 | - | 1 | 201 | 118.95% |
| LCID260116P00007000 | 2024-10-03 9:53AM EDT | 7.00 | 4.39 | 4.15 | 4.75 | 0.00 | - | 8 | 1,241 | 103.22% |
| LCID260116P00010000 | 2024-09-11 2:05PM EDT | 10.00 | 6.79 | 6.80 | 7.05 | 0.00 | - | 41 | 2,461 | 83.40% |
| LCID260116P00012000 | 2024-09-30 10:40AM EDT | 12.00 | 8.68 | 8.70 | 9.15 | 0.00 | - | 3 | 315 | 91.21% |
© 2024 Yahoo. All rights reserved.