Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:3.50
Callsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241018C00003500 | 2024-10-11 3:59PM EDT | 2024-10-18 | 0.11 | 0.00 | 0.00 | 0.00 | - | 2,599 | 26,283 | 12.50% |
| LCID241025C00003500 | 2024-10-11 3:59PM EDT | 2024-10-25 | 0.16 | 0.00 | 0.00 | 0.00 | - | 660 | 1,675 | 6.25% |
| LCID241101C00003500 | 2024-10-11 3:48PM EDT | 2024-11-01 | 0.22 | 0.00 | 0.00 | 0.00 | - | 26 | 1,433 | 6.25% |
| LCID241108C00003500 | 2024-10-11 3:57PM EDT | 2024-11-08 | 0.34 | 0.00 | 0.00 | 0.00 | - | 191 | 677 | 6.25% |
| LCID241115C00003500 | 2024-10-11 3:58PM EDT | 2024-11-15 | 0.38 | 0.00 | 0.00 | 0.00 | - | 254 | 10,955 | 3.13% |
| LCID241122C00003500 | 2024-10-11 9:51AM EDT | 2024-11-22 | 0.34 | 0.00 | 0.00 | 0.00 | - | 1 | 415 | 3.13% |
| LCID241129C00003500 | 2024-10-11 3:35PM EDT | 2024-11-29 | 0.43 | 0.00 | 0.00 | 0.00 | - | - | 11 | 3.13% |
| LCID241220C00003500 | 2024-10-11 1:27PM EDT | 2024-12-20 | 0.47 | 0.00 | 0.00 | 0.00 | - | 27 | 606 | 3.13% |
| LCID250117C00003500 | 2024-10-11 3:57PM EDT | 2025-01-17 | 0.60 | 0.00 | 0.00 | 0.00 | - | 34 | 10,138 | 3.13% |
| LCID250221C00003500 | 2024-10-11 3:29PM EDT | 2025-02-21 | 0.69 | 0.00 | 0.00 | 0.00 | - | 44 | 1,138 | 1.56% |
| LCID250321C00003500 | 2024-10-11 11:54AM EDT | 2025-03-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 5 | 929 | 1.56% |
| LCID250516C00003500 | 2024-10-11 3:54PM EDT | 2025-05-16 | 0.88 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 1.56% |
| LCID250620C00003500 | 2024-10-11 10:51AM EDT | 2025-06-20 | 0.93 | 0.00 | 0.00 | 0.00 | - | 11 | 2,846 | 1.56% |
| LCID251219C00003500 | 2024-10-11 3:37PM EDT | 2025-12-19 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,554 | 0.78% |
| LCID260116C00003500 | 2024-10-10 11:56AM EDT | 2026-01-16 | 1.18 | 0.00 | 0.00 | 0.00 | - | 4 | 2,010 | 0.78% |
| LCID260821C00003500 | 2024-10-11 3:50PM EDT | 2026-08-21 | 1.37 | 0.00 | 0.00 | 0.00 | - | 528 | 1,656 | 0.78% |
| LCID261218C00003500 | 2024-10-10 12:19PM EDT | 2026-12-18 | 1.50 | 0.00 | 0.00 | 0.00 | - | 3 | 1,447 | 0.78% |
| LCID270115C00003500 | 2024-10-11 3:53PM EDT | 2027-01-15 | 1.53 | 0.00 | 0.00 | 0.00 | - | 23 | 495 | 0.78% |
Putsfor18 October 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241018P00003500 | 2024-10-11 3:57PM EDT | 2024-10-18 | 0.19 | 0.00 | 0.00 | 0.00 | - | 469 | 14,121 | 0.00% |
| LCID241025P00003500 | 2024-10-11 3:06PM EDT | 2024-10-25 | 0.28 | 0.00 | 0.00 | 0.00 | - | 127 | 2,245 | 0.00% |
| LCID241101P00003500 | 2024-10-11 3:09PM EDT | 2024-11-01 | 0.33 | 0.00 | 0.00 | 0.00 | - | 154 | 715 | 0.00% |
| LCID241108P00003500 | 2024-10-11 3:51PM EDT | 2024-11-08 | 0.43 | 0.00 | 0.00 | 0.00 | - | 650 | 981 | 0.00% |
| LCID241115P00003500 | 2024-10-11 3:04PM EDT | 2024-11-15 | 0.47 | 0.00 | 0.00 | 0.00 | - | 319 | 12,992 | 0.00% |
| LCID241122P00003500 | 2024-10-11 9:51AM EDT | 2024-11-22 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LCID241129P00003500 | 2024-10-10 11:58AM EDT | 2024-11-29 | 0.16 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LCID241220P00003500 | 2024-10-11 11:52AM EDT | 2024-12-20 | 0.62 | 0.00 | 0.00 | 0.00 | - | - | 51 | 0.00% |
| LCID250117P00003500 | 2024-10-11 10:58AM EDT | 2025-01-17 | 0.71 | 0.00 | 0.00 | 0.00 | - | 10 | 24,260 | 0.00% |
| LCID250221P00003500 | 2024-10-10 2:46PM EDT | 2025-02-21 | 0.84 | 0.00 | 0.00 | 0.00 | - | 885 | 5,739 | 0.00% |
| LCID250321P00003500 | 2024-10-09 3:33PM EDT | 2025-03-21 | 0.83 | 0.00 | 0.00 | 0.00 | - | 4 | 152 | 0.00% |
| LCID250516P00003500 | 2024-10-11 1:15PM EDT | 2025-05-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 0.00% |
| LCID250620P00003500 | 2024-10-09 9:56AM EDT | 2025-06-20 | 1.11 | 0.00 | 0.00 | 0.00 | - | 2 | 249 | 0.00% |
| LCID251219P00003500 | 2024-10-02 11:27AM EDT | 2025-12-19 | 1.50 | 0.00 | 0.00 | 0.00 | - | 20 | 198 | 0.00% |
| LCID260116P00003500 | 2024-10-10 1:35PM EDT | 2026-01-16 | 1.47 | 0.00 | 0.00 | 0.00 | - | 5 | 745 | 0.00% |
| LCID260821P00003500 | 2024-10-09 3:50PM EDT | 2026-08-21 | 1.72 | 0.00 | 0.00 | 0.00 | - | 14 | 580 | 0.00% |
| LCID261218P00003500 | 2024-10-07 11:12AM EDT | 2026-12-18 | 1.89 | 0.00 | 0.00 | 0.00 | - | 1 | 348 | 0.00% |
| LCID270115P00003500 | 2024-10-11 11:57AM EDT | 2027-01-15 | 1.95 | 0.00 | 0.00 | 0.00 | - | 12 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.