LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230616C00001000 | 2023-04-25 2:09PM EDT | 1.00 | 5.65 | 6.40 | 6.80 | 0.00 | - | 5 | 0 | 625.00% |
| LCID230616C00003000 | 2023-05-23 1:18PM EDT | 3.00 | 4.70 | 0.00 | 0.00 | 0.00 | - | 1 | 39 | 0.00% |
| LCID230616C00004000 | 2023-05-12 3:13PM EDT | 4.00 | 3.04 | 0.00 | 0.00 | 0.00 | - | 3 | 22 | 0.00% |
| LCID230616C00005000 | 2023-05-30 1:25PM EDT | 5.00 | 2.71 | 0.00 | 0.00 | 0.00 | - | 151 | 196 | 0.00% |
| LCID230616C00005500 | 2023-05-25 1:27PM EDT | 5.50 | 2.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID230616C00006000 | 2023-05-30 2:08PM EDT | 6.00 | 1.64 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LCID230616C00006500 | 2023-05-30 10:01AM EDT | 6.50 | 1.33 | 0.00 | 0.00 | 0.00 | - | 2 | 633 | 0.00% |
| LCID230616C00007000 | 2023-05-30 2:08PM EDT | 7.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 246 | 2,762 | 0.00% |
| LCID230616C00007500 | 2023-05-30 12:47PM EDT | 7.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 28 | 848 | 0.00% |
| LCID230616C00008000 | 2023-05-30 3:52PM EDT | 8.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 2,239 | 18,975 | 6.25% |
| LCID230616C00008500 | 2023-05-30 3:53PM EDT | 8.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 238 | 895 | 12.50% |
| LCID230616C00009000 | 2023-05-30 3:38PM EDT | 9.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 363 | 7,209 | 25.00% |
| LCID230616C00009500 | 2023-05-30 12:51PM EDT | 9.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 67 | 625 | 25.00% |
| LCID230616C00010000 | 2023-05-30 1:31PM EDT | 10.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 258 | 43,868 | 25.00% |
| LCID230616C00010500 | 2023-05-30 10:33AM EDT | 10.50 | 0.06 | 0.00 | 0.00 | 0.00 | - | 101 | 130 | 50.00% |
| LCID230616C00011000 | 2023-05-30 3:16PM EDT | 11.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 5,413 | 50.00% |
| LCID230616C00011500 | 2023-05-30 10:02AM EDT | 11.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 20 | 226 | 50.00% |
| LCID230616C00012000 | 2023-05-30 3:24PM EDT | 12.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 71 | 5,933 | 50.00% |
| LCID230616C00013000 | 2023-05-30 3:39PM EDT | 13.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 102 | 3,084 | 50.00% |
| LCID230616C00014000 | 2023-05-26 3:09PM EDT | 14.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 1,744 | 50.00% |
| LCID230616C00015000 | 2023-05-30 10:12AM EDT | 15.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 3,898 | 50.00% |
| LCID230616C00016000 | 2023-05-30 3:25PM EDT | 16.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 76 | 2,403 | 50.00% |
| LCID230616C00017000 | 2023-05-30 11:01AM EDT | 17.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 22 | 1,555 | 50.00% |
| LCID230616C00018000 | 2023-05-30 12:02PM EDT | 18.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 3,276 | 50.00% |
| LCID230616C00019000 | 2023-05-22 2:23PM EDT | 19.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 16 | 46 | 50.00% |
| LCID230616C00020000 | 2023-05-30 10:09AM EDT | 20.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 6,548 | 50.00% |
| LCID230616C00021000 | 2023-05-15 10:54AM EDT | 21.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 95 | 126 | 50.00% |
| LCID230616C00022000 | 2023-05-05 10:16AM EDT | 22.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 721 | 50.00% |
| LCID230616C00023000 | 2023-05-30 3:44PM EDT | 23.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 1,075 | 50.00% |
| LCID230616C00024000 | 2023-05-30 12:51PM EDT | 24.00 | 0.03 | 0.04 | 0.00 | 0.00 | - | 1 | 8 | 223.44% |
| LCID230616C00025000 | 2023-05-30 12:04PM EDT | 25.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 13 | 1,891 | 50.00% |
| LCID230616C00026000 | 2023-04-27 11:34AM EDT | 26.00 | 0.07 | 0.00 | 0.03 | 0.00 | - | 5 | 126 | 228.13% |
| LCID230616C00027000 | 2023-04-24 3:08PM EDT | 27.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 20 | 601 | 234.38% |
| LCID230616C00028000 | 2023-05-25 12:28PM EDT | 28.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 50.00% |
| LCID230616C00029000 | 2023-05-30 1:43PM EDT | 29.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 27 | 456 | 50.00% |
| LCID230616C00030000 | 2023-05-09 1:33PM EDT | 30.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 1,975 | 50.00% |
| LCID230616C00032000 | 2023-05-30 9:31AM EDT | 32.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 328 | 50.00% |
| LCID230616C00033000 | 2023-05-30 9:31AM EDT | 33.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID230616C00034000 | 2023-02-09 10:30AM EDT | 34.00 | 0.35 | 0.00 | 0.11 | 0.00 | - | 1 | 11 | 315.63% |
| LCID230616C00035000 | 2023-05-03 11:54AM EDT | 35.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 726 | 50.00% |
| LCID230616C00037000 | 2023-05-22 1:53PM EDT | 37.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 18 | 661 | 50.00% |
| LCID230616C00040000 | 2023-05-30 12:51PM EDT | 40.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 3,209 | 50.00% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230616P00001000 | 2023-05-23 9:30AM EDT | 1.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LCID230616P00002000 | 2023-05-16 1:26PM EDT | 2.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| LCID230616P00003000 | 2023-05-26 2:26PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 2 | 3,495 | 50.00% |
| LCID230616P00004000 | 2023-05-25 11:54AM EDT | 4.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 1,193 | 50.00% |
| LCID230616P00004500 | 2023-05-25 9:39AM EDT | 4.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 11 | 50.00% |
| LCID230616P00005000 | 2023-05-30 12:11PM EDT | 5.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 210 | 9,372 | 50.00% |
| LCID230616P00005500 | 2023-05-26 12:56PM EDT | 5.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 100 | 200 | 50.00% |
| LCID230616P00006000 | 2023-05-30 2:03PM EDT | 6.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 25.00% |
| LCID230616P00006500 | 2023-05-30 3:34PM EDT | 6.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 87 | 128 | 25.00% |
| LCID230616P00007000 | 2023-05-30 3:51PM EDT | 7.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 295 | 0 | 12.50% |
| LCID230616P00007500 | 2023-05-30 3:52PM EDT | 7.50 | 0.40 | 0.00 | 0.00 | 0.00 | - | 99 | 505 | 6.25% |
| LCID230616P00008000 | 2023-05-30 3:47PM EDT | 8.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 101 | 0 | 0.00% |
| LCID230616P00008500 | 2023-05-26 2:25PM EDT | 8.50 | 0.97 | 0.00 | 0.00 | 0.00 | - | 2 | 103 | 0.00% |
| LCID230616P00009000 | 2023-05-30 12:48PM EDT | 9.00 | 1.51 | 0.00 | 0.00 | 0.00 | - | 5 | 786 | 0.00% |
| LCID230616P00010000 | 2023-05-30 2:31PM EDT | 10.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 2 | 29,864 | 0.00% |
| LCID230616P00010500 | 2023-05-25 10:22AM EDT | 10.50 | 3.15 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| LCID230616P00011000 | 2023-05-30 1:23PM EDT | 11.00 | 3.40 | 0.00 | 0.00 | 0.00 | - | 4 | 2,832 | 0.00% |
| LCID230616P00012000 | 2023-05-30 10:56AM EDT | 12.00 | 4.35 | 0.00 | 0.00 | 0.00 | - | 1 | 4,035 | 0.00% |
| LCID230616P00012500 | 2023-05-26 2:26PM EDT | 12.50 | 4.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LCID230616P00013000 | 2023-05-24 9:38AM EDT | 13.00 | 5.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230616P00014000 | 2023-05-25 1:30PM EDT | 14.00 | 6.55 | 0.00 | 0.00 | 0.00 | - | 13 | 239 | 0.00% |
| LCID230616P00015000 | 2023-05-30 1:56PM EDT | 15.00 | 7.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2,203 | 0.00% |
| LCID230616P00016000 | 2023-05-30 3:26PM EDT | 16.00 | 8.32 | 0.00 | 0.00 | 0.00 | - | 2 | 1,602 | 0.00% |
| LCID230616P00017000 | 2023-05-23 2:38PM EDT | 17.00 | 9.50 | 0.00 | 0.00 | 0.00 | - | 7 | 1,289 | 0.00% |
| LCID230616P00018000 | 2023-05-26 2:45PM EDT | 18.00 | 10.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1,490 | 0.00% |
| LCID230616P00019000 | 2023-05-17 12:05PM EDT | 19.00 | 11.89 | 0.00 | 0.00 | 0.00 | - | 10 | 19 | 0.00% |
| LCID230616P00020000 | 2023-05-30 11:10AM EDT | 20.00 | 12.30 | 0.00 | 0.00 | 0.00 | - | 3 | 400 | 0.00% |
| LCID230616P00021000 | 2023-04-27 9:45AM EDT | 21.00 | 13.65 | 13.10 | 13.35 | 0.00 | - | 1 | 5 | 237.50% |
| LCID230616P00022000 | 2023-05-15 3:50PM EDT | 22.00 | 14.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230616P00023000 | 2023-04-24 3:41PM EDT | 23.00 | 16.05 | 15.40 | 15.65 | 0.00 | - | 1 | 369 | 326.95% |
| LCID230616P00024000 | 2023-03-22 9:52AM EDT | 24.00 | 16.00 | 16.95 | 17.15 | 0.00 | - | 9 | 9 | 455.86% |
| LCID230616P00025000 | 2023-05-26 12:50PM EDT | 25.00 | 17.15 | 0.00 | 0.00 | 0.00 | - | 5 | 370 | 0.00% |
| LCID230616P00026000 | 2023-04-25 12:21PM EDT | 26.00 | 19.25 | 18.25 | 18.50 | 0.00 | - | 1 | 3 | 290.63% |
| LCID230616P00027000 | 2023-03-22 1:59PM EDT | 27.00 | 18.76 | 19.85 | 20.05 | 0.00 | - | 1 | 22 | 462.11% |
| LCID230616P00030000 | 2023-05-03 11:08AM EDT | 30.00 | 22.50 | 0.00 | 0.00 | 0.00 | - | 6 | 22 | 0.00% |
| LCID230616P00031000 | 2023-02-08 11:14AM EDT | 31.00 | 19.99 | 22.80 | 23.10 | 0.00 | - | - | 1 | 0.00% |
| LCID230616P00032000 | 2023-05-02 10:16AM EDT | 32.00 | 24.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LCID230616P00034000 | 2023-05-18 12:54PM EDT | 34.00 | 26.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID230616P00035000 | 2023-04-28 2:04PM EDT | 35.00 | 27.15 | 26.95 | 27.30 | 0.00 | - | 1 | 1 | 262.50% |
| LCID230616P00037000 | 2023-02-24 11:13AM EDT | 37.00 | 28.65 | 28.70 | 28.95 | 0.00 | - | 10 | 1 | 0.00% |
| LCID230616P00040000 | 2023-04-27 2:03PM EDT | 40.00 | 31.89 | 31.95 | 32.35 | 0.00 | - | 1 | 0 | 346.88% |
© 2023 Yahoo. All rights reserved.