Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240927C00005000 | 2024-09-20 2:27PM EDT | 2024-09-27 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 270 | 11,014 | 137.50% |
| LCID241004C00005000 | 2024-09-20 3:23PM EDT | 2024-10-04 | 0.03 | 0.02 | 0.05 | 0.00 | - | 29 | 3,136 | 128.13% |
| LCID241011C00005000 | 2024-09-20 9:31AM EDT | 2024-10-11 | 0.04 | 0.02 | 0.05 | -0.02 | -33.33% | 10 | 161 | 104.69% |
| LCID241018C00005000 | 2024-09-20 3:52PM EDT | 2024-10-18 | 0.07 | 0.05 | 0.07 | -0.01 | -12.50% | 487 | 9,233 | 103.91% |
| LCID241025C00005000 | 2024-09-19 12:41PM EDT | 2024-10-25 | 0.08 | 0.04 | 0.09 | 0.00 | - | 17 | 171 | 94.53% |
| LCID241101C00005000 | 2024-09-20 9:38AM EDT | 2024-11-01 | 0.11 | 0.03 | 0.10 | -0.02 | -15.38% | 50 | 66 | 86.72% |
| LCID241115C00005000 | 2024-09-20 2:24PM EDT | 2024-11-15 | 0.15 | 0.14 | 0.16 | -0.05 | -25.00% | 40 | 4,634 | 98.44% |
| LCID250117C00005000 | 2024-09-20 3:07PM EDT | 2025-01-17 | 0.30 | 0.29 | 0.30 | -0.05 | -14.29% | 359 | 20,988 | 89.06% |
| LCID250221C00005000 | 2024-09-20 3:19PM EDT | 2025-02-21 | 0.39 | 0.12 | 0.41 | -0.11 | -22.00% | 1 | 251 | 74.61% |
| LCID250321C00005000 | 2024-09-20 2:35PM EDT | 2025-03-21 | 0.46 | 0.44 | 0.54 | -0.06 | -11.54% | 5 | 1,996 | 92.97% |
| LCID250620C00005000 | 2024-09-17 3:59PM EDT | 2025-06-20 | 0.78 | 0.54 | 0.75 | 0.00 | - | 130 | 1,056 | 89.06% |
| LCID251219C00005000 | 2024-09-20 3:56PM EDT | 2025-12-19 | 0.85 | 0.80 | 0.88 | -0.02 | -2.30% | 117 | 3,712 | 81.45% |
| LCID260116C00005000 | 2024-09-20 3:29PM EDT | 2026-01-16 | 0.93 | 0.88 | 0.96 | -0.03 | -3.12% | 71 | 7,318 | 84.08% |
| LCID260821C00005000 | 2024-09-20 11:22AM EDT | 2026-08-21 | 1.14 | 0.95 | 1.17 | -0.27 | -19.15% | 4 | 2,090 | 77.25% |
| LCID261218C00005000 | 2024-09-19 1:12PM EDT | 2026-12-18 | 1.25 | 1.20 | 1.34 | 0.00 | - | 10 | 988 | 81.84% |
Putsfor27 September 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240927P00005000 | 2024-09-20 12:45PM EDT | 2024-09-27 | 1.52 | 1.41 | 1.94 | +0.10 | +7.04% | 1 | 162 | 287.50% |
| LCID241004P00005000 | 2024-09-20 10:24AM EDT | 2024-10-04 | 1.55 | 1.31 | 1.55 | +0.27 | +21.09% | 1 | 21 | 131.25% |
| LCID241018P00005000 | 2024-09-20 2:17PM EDT | 2024-10-18 | 1.56 | 1.51 | 1.78 | +0.06 | +4.00% | 83 | 4,532 | 133.59% |
| LCID241025P00005000 | 2024-09-19 9:42AM EDT | 2024-10-25 | 1.39 | 1.54 | 2.01 | 0.00 | - | 3 | 26 | 156.64% |
| LCID241115P00005000 | 2024-09-20 10:20AM EDT | 2024-11-15 | 1.65 | 1.60 | 1.72 | +0.22 | +15.38% | 1 | 2,107 | 98.44% |
| LCID250117P00005000 | 2024-09-19 3:28PM EDT | 2025-01-17 | 1.79 | 1.85 | 1.92 | -0.02 | -1.10% | 3 | 48,026 | 100.00% |
| LCID250221P00005000 | 2024-09-19 3:18PM EDT | 2025-02-21 | 1.90 | 1.92 | 2.04 | 0.00 | - | 5 | 15 | 98.83% |
| LCID250321P00005000 | 2024-09-19 3:28PM EDT | 2025-03-21 | 2.01 | 1.99 | 2.13 | 0.00 | - | 2 | 281 | 99.22% |
| LCID250620P00005000 | 2024-09-11 9:52AM EDT | 2025-06-20 | 2.21 | 2.21 | 2.37 | 0.00 | - | 1 | 222 | 100.20% |
| LCID251219P00005000 | 2024-08-15 9:30AM EDT | 2025-12-19 | 2.85 | 2.41 | 2.74 | 0.00 | - | 1 | 11,353 | 96.09% |
| LCID260116P00005000 | 2024-09-20 3:48PM EDT | 2026-01-16 | 2.65 | 2.52 | 2.76 | +0.01 | +0.38% | 4 | 3,019 | 97.46% |
| LCID260821P00005000 | 2024-08-27 1:56PM EDT | 2026-08-21 | 2.89 | 1.93 | 3.20 | 0.00 | - | 2 | 45 | 76.95% |
| LCID261218P00005000 | 2024-09-17 10:38AM EDT | 2026-12-18 | 2.92 | 1.13 | 3.40 | 0.00 | - | 1 | 584 | 56.74% |
© 2024 Yahoo. All rights reserved.