Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241011C00004000 | 2024-10-04 3:59PM EDT | 2024-10-11 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 418 | 4,408 | 109.38% |
| LCID241018C00004000 | 2024-10-04 3:49PM EDT | 2024-10-18 | 0.06 | 0.06 | 0.08 | -0.01 | -14.29% | 1,998 | 9,282 | 104.69% |
| LCID241025C00004000 | 2024-10-04 3:50PM EDT | 2024-10-25 | 0.10 | 0.08 | 0.12 | -0.02 | -16.67% | 134 | 2,224 | 96.88% |
| LCID241101C00004000 | 2024-10-04 3:46PM EDT | 2024-11-01 | 0.13 | 0.10 | 0.15 | -0.02 | -13.33% | 295 | 950 | 91.80% |
| LCID241108C00004000 | 2024-10-04 3:52PM EDT | 2024-11-08 | 0.22 | 0.12 | 0.34 | +0.01 | +4.76% | 22 | 221 | 110.94% |
| LCID241115C00004000 | 2024-10-04 3:58PM EDT | 2024-11-15 | 0.23 | 0.23 | 0.24 | -0.03 | -11.54% | 416 | 9,460 | 101.95% |
| LCID250117C00004000 | 2024-10-04 3:53PM EDT | 2025-01-17 | 0.43 | 0.40 | 0.45 | -0.02 | -4.44% | 251 | 7,973 | 91.41% |
| LCID250221C00004000 | 2024-10-04 1:45PM EDT | 2025-02-21 | 0.50 | 0.46 | 0.61 | +0.01 | +2.04% | 4 | 535 | 92.58% |
| LCID250321C00004000 | 2024-10-04 1:42PM EDT | 2025-03-21 | 0.54 | 0.55 | 0.62 | +0.01 | +1.89% | 34 | 1,507 | 90.04% |
| LCID250516C00004000 | 2024-10-03 12:18PM EDT | 2025-05-16 | 0.64 | 0.60 | 0.80 | -0.09 | -12.33% | 1 | 11 | 89.06% |
| LCID250620C00004000 | 2024-10-04 3:04PM EDT | 2025-06-20 | 0.77 | 0.75 | 0.86 | -0.03 | -3.75% | 76 | 847 | 92.19% |
| LCID251219C00004000 | 2024-10-04 12:58PM EDT | 2025-12-19 | 1.05 | 0.73 | 1.06 | +0.03 | +2.94% | 19 | 5,966 | 76.76% |
| LCID260116C00004000 | 2024-10-04 12:23PM EDT | 2026-01-16 | 1.04 | 0.96 | 1.31 | +0.06 | +6.12% | 21 | 4,150 | 91.02% |
| LCID260821C00004000 | 2024-10-04 2:03PM EDT | 2026-08-21 | 1.23 | 1.12 | 1.47 | +0.03 | +2.50% | 90 | 4,015 | 84.67% |
| LCID261218C00004000 | 2024-10-04 2:43PM EDT | 2026-12-18 | 1.36 | 1.32 | 1.55 | -0.04 | -2.86% | 7 | 1,986 | 86.04% |
| LCID270115C00004000 | 2024-10-04 3:53PM EDT | 2027-01-15 | 1.50 | 1.32 | 1.51 | +0.10 | +7.14% | 2 | 250 | 83.40% |
Putsfor11 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241011P00004000 | 2024-10-04 3:52PM EDT | 2024-10-11 | 0.69 | 0.66 | 0.72 | +0.06 | +9.52% | 125 | 1,142 | 115.63% |
| LCID241018P00004000 | 2024-10-04 3:07PM EDT | 2024-10-18 | 0.75 | 0.67 | 0.76 | -0.01 | -1.32% | 14 | 6,425 | 95.31% |
| LCID241025P00004000 | 2024-10-04 2:45PM EDT | 2024-10-25 | 0.76 | 0.73 | 0.86 | +0.01 | +1.33% | 29 | 256 | 110.16% |
| LCID241101P00004000 | 2024-10-04 3:18PM EDT | 2024-11-01 | 0.80 | 0.76 | 1.02 | +0.03 | +3.90% | 5 | 57 | 124.22% |
| LCID241115P00004000 | 2024-10-03 3:43PM EDT | 2024-11-15 | 0.86 | 0.75 | 0.97 | 0.00 | - | 76 | 3,475 | 93.75% |
| LCID250117P00004000 | 2024-10-04 3:57PM EDT | 2025-01-17 | 1.13 | 1.07 | 1.13 | +0.04 | +3.67% | 85 | 59,587 | 93.75% |
| LCID250221P00004000 | 2024-09-17 11:48AM EDT | 2025-02-21 | 1.05 | 1.21 | 1.28 | 0.00 | - | 2 | 10,612 | 98.63% |
| LCID250321P00004000 | 2024-10-02 1:04PM EDT | 2025-03-21 | 1.38 | 1.28 | 1.39 | 0.00 | - | 6 | 8,701 | 100.00% |
| LCID250620P00004000 | 2024-09-27 12:55PM EDT | 2025-06-20 | 1.42 | 1.48 | 1.64 | 0.00 | - | 25 | 1,170 | 100.78% |
| LCID251219P00004000 | 2024-10-01 9:52AM EDT | 2025-12-19 | 1.90 | 1.76 | 2.00 | 0.00 | - | 1 | 29,187 | 100.10% |
| LCID260116P00004000 | 2024-10-03 10:44AM EDT | 2026-01-16 | 1.98 | 1.79 | 2.05 | 0.00 | - | 6 | 20,340 | 99.90% |
| LCID260821P00004000 | 2024-09-26 2:45PM EDT | 2026-08-21 | 2.36 | 2.06 | 2.43 | 0.00 | - | 17 | 431 | 102.73% |
| LCID261218P00004000 | 2024-10-04 9:53AM EDT | 2026-12-18 | 2.18 | 2.12 | 2.51 | -0.18 | -7.63% | 5 | 323 | 99.02% |
© 2024 Yahoo. All rights reserved.