Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:39AM EDT. Market open.
Callsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID261218C00000500 | 2024-09-09 1:04PM EDT | 0.50 | 2.90 | 2.85 | 3.55 | 0.00 | - | 1 | 61 | 171.88% |
| LCID261218C00001000 | 2024-09-09 1:37PM EDT | 1.00 | 2.54 | 2.44 | 2.60 | 0.00 | - | 11 | 753 | 69.53% |
| LCID261218C00001500 | 2024-09-09 3:41PM EDT | 1.50 | 2.36 | 2.12 | 2.33 | 0.00 | - | 11 | 514 | 74.02% |
| LCID261218C00002000 | 2024-09-09 12:46PM EDT | 2.00 | 1.89 | 1.85 | 2.20 | 0.00 | - | 21 | 4,420 | 78.91% |
| LCID261218C00002500 | 2024-09-09 2:39PM EDT | 2.50 | 1.64 | 1.65 | 2.03 | -0.16 | -8.89% | 1 | 1,651 | 80.08% |
| LCID261218C00003000 | 2024-09-10 10:06AM EDT | 3.00 | 1.75 | 1.55 | 1.85 | +0.19 | +12.18% | 11 | 2,922 | 81.84% |
| LCID261218C00003500 | 2024-09-09 12:53PM EDT | 3.50 | 1.62 | 1.50 | 1.82 | 0.00 | - | 50 | 1,555 | 87.89% |
| LCID261218C00004000 | 2024-09-10 10:49AM EDT | 4.00 | 1.49 | 1.30 | 1.50 | +0.09 | +6.43% | 25 | 1,664 | 79.88% |
| LCID261218C00004500 | 2024-09-10 11:01AM EDT | 4.50 | 1.34 | 1.10 | 1.39 | +0.23 | +20.72% | 1 | 456 | 77.44% |
| LCID261218C00005000 | 2024-09-10 10:40AM EDT | 5.00 | 1.20 | 1.20 | 1.27 | 0.00 | - | 2 | 962 | 81.84% |
| LCID261218C00005500 | 2024-09-09 3:04PM EDT | 5.50 | 1.14 | 0.67 | 1.20 | 0.00 | - | 6 | 399 | 71.19% |
| LCID261218C00007000 | 2024-09-10 10:46AM EDT | 7.00 | 0.85 | 0.82 | 0.85 | -0.10 | -10.53% | 36 | 4,717 | 76.27% |
Putsfor18 December 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID261218P00000500 | 2024-08-28 3:59PM EDT | 0.50 | 0.19 | 0.04 | 0.24 | 0.00 | - | 13 | 810 | 121.88% |
| LCID261218P00001000 | 2024-09-05 3:54PM EDT | 1.00 | 0.39 | 0.20 | 0.50 | 0.00 | - | 10 | 74,165 | 112.11% |
| LCID261218P00001500 | 2024-08-16 3:03PM EDT | 1.50 | 0.66 | 0.20 | 1.20 | 0.00 | - | 1 | 2 | 118.36% |
| LCID261218P00002000 | 2024-09-09 3:59PM EDT | 2.00 | 0.94 | 0.70 | 1.07 | 0.00 | - | 5 | 171 | 102.93% |
| LCID261218P00002500 | 2024-09-06 3:39PM EDT | 2.50 | 1.35 | 1.12 | 1.49 | 0.00 | - | 8 | 2,366 | 108.79% |
| LCID261218P00003000 | 2024-09-09 10:57AM EDT | 3.00 | 1.61 | 1.49 | 1.76 | -0.05 | -2.92% | 1 | 5,580 | 104.69% |
| LCID261218P00003500 | 2024-09-05 1:45PM EDT | 3.50 | 1.96 | 1.81 | 2.21 | 0.00 | - | 4 | 356 | 104.49% |
| LCID261218P00004000 | 2024-09-09 9:53AM EDT | 4.00 | 2.41 | 2.15 | 2.42 | +0.02 | +0.84% | 1 | 322 | 96.88% |
| LCID261218P00004500 | 2024-09-09 9:53AM EDT | 4.50 | 2.76 | 2.52 | 3.00 | +0.02 | +0.73% | 1 | 193 | 100.88% |
| LCID261218P00005000 | 2024-08-26 1:52PM EDT | 5.00 | 2.95 | 2.91 | 3.30 | 0.00 | - | 10 | 583 | 96.88% |
| LCID261218P00005500 | 2024-08-02 11:34AM EDT | 5.50 | 3.80 | 3.15 | 3.55 | 0.00 | - | 385 | 400 | 87.60% |
| LCID261218P00007000 | 2024-09-05 1:29PM EDT | 7.00 | 4.60 | 4.20 | 4.85 | 0.00 | - | 1 | 133 | 81.54% |
© 2024 Yahoo. All rights reserved.