LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230818C00001000 | 2023-05-09 11:16AM EDT | 1.00 | 6.05 | 6.55 | 6.90 | 0.00 | - | 5 | 2 | 206.25% |
| LCID230818C00002000 | 2023-05-19 1:26PM EDT | 2.00 | 5.18 | 5.55 | 5.90 | 0.00 | - | 5 | 37 | 137.50% |
| LCID230818C00003000 | 2023-05-01 9:31AM EDT | 3.00 | 4.70 | 4.55 | 4.90 | 0.00 | - | 1 | 4 | 96.88% |
| LCID230818C00004000 | 2023-05-24 9:51AM EDT | 4.00 | 3.47 | 3.55 | 3.90 | 0.00 | - | 2 | 103 | 70.31% |
| LCID230818C00005000 | 2023-05-25 1:31PM EDT | 5.00 | 2.75 | 2.71 | 2.99 | 0.00 | - | 12 | 109 | 79.69% |
| LCID230818C00006000 | 2023-05-26 1:09PM EDT | 6.00 | 2.28 | 1.95 | 2.19 | 0.00 | - | 5 | 2,297 | 78.13% |
| LCID230818C00007000 | 2023-05-30 1:15PM EDT | 7.00 | 1.43 | 1.38 | 1.58 | -0.12 | -7.74% | 3 | 780 | 79.69% |
| LCID230818C00008000 | 2023-05-30 3:54PM EDT | 8.00 | 1.04 | 0.97 | 1.10 | -0.06 | -5.45% | 211 | 9,210 | 80.47% |
| LCID230818C00009000 | 2023-05-30 3:21PM EDT | 9.00 | 0.81 | 0.68 | 0.83 | +0.03 | +3.85% | 109 | 4,695 | 83.98% |
| LCID230818C00010000 | 2023-05-30 3:54PM EDT | 10.00 | 0.57 | 0.54 | 0.62 | -0.01 | -1.72% | 1,609 | 19,685 | 88.48% |
| LCID230818C00011000 | 2023-05-30 12:14PM EDT | 11.00 | 0.42 | 0.38 | 0.48 | -0.06 | -12.50% | 19 | 1,390 | 90.33% |
| LCID230818C00012000 | 2023-05-30 11:13AM EDT | 12.00 | 0.34 | 0.30 | 0.33 | -0.02 | -5.56% | 8 | 4,258 | 91.21% |
| LCID230818C00013000 | 2023-05-30 12:05PM EDT | 13.00 | 0.27 | 0.26 | 0.28 | 0.00 | - | 15 | 1,054 | 96.29% |
| LCID230818C00014000 | 2023-05-30 2:52PM EDT | 14.00 | 0.21 | 0.18 | 0.26 | -0.03 | -12.50% | 1 | 1,494 | 98.83% |
| LCID230818C00015000 | 2023-05-30 2:43PM EDT | 15.00 | 0.16 | 0.15 | 0.21 | -0.01 | -5.88% | 35 | 1,699 | 100.98% |
| LCID230818C00016000 | 2023-05-26 3:56PM EDT | 16.00 | 0.12 | 0.11 | 0.16 | 0.00 | - | 3 | 5,774 | 100.78% |
| LCID230818C00017000 | 2023-05-26 1:56PM EDT | 17.00 | 0.16 | 0.10 | 0.16 | 0.00 | - | 5 | 1,155 | 105.86% |
| LCID230818C00018000 | 2023-05-30 9:44AM EDT | 18.00 | 0.10 | 0.09 | 0.14 | 0.00 | - | 1 | 842 | 108.59% |
| LCID230818C00019000 | 2023-05-17 12:48PM EDT | 19.00 | 0.08 | 0.10 | 0.14 | 0.00 | - | 100 | 401 | 114.45% |
| LCID230818C00020000 | 2023-05-30 11:27AM EDT | 20.00 | 0.09 | 0.06 | 0.13 | -0.01 | -10.00% | 3 | 2,365 | 114.06% |
| LCID230818C00021000 | 2023-05-22 12:50PM EDT | 21.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 153 | 833 | 116.02% |
| LCID230818C00022000 | 2023-05-22 3:06PM EDT | 22.00 | 0.06 | 0.05 | 0.12 | 0.00 | - | 5 | 966 | 119.92% |
| LCID230818C00023000 | 2023-05-15 11:47AM EDT | 23.00 | 0.05 | 0.04 | 0.11 | 0.00 | - | 5 | 152 | 121.09% |
| LCID230818C00024000 | 2023-04-27 1:54PM EDT | 24.00 | 0.12 | 0.02 | 0.10 | 0.00 | - | 1 | 120 | 120.31% |
| LCID230818C00025000 | 2023-05-11 9:43AM EDT | 25.00 | 0.07 | 0.02 | 0.11 | 0.00 | - | 1 | 1,667 | 125.00% |
| LCID230818C00026000 | 2023-04-13 12:38PM EDT | 26.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 1 | 9 | 123.44% |
| LCID230818C00027000 | 2023-05-08 2:56PM EDT | 27.00 | 0.09 | 0.00 | 0.11 | 0.00 | - | 1 | 26 | 128.13% |
| LCID230818C00028000 | 2023-04-27 11:23AM EDT | 28.00 | 0.07 | 0.00 | 0.09 | 0.00 | - | 1 | 940 | 127.34% |
| LCID230818C00029000 | 2023-02-21 1:36PM EDT | 29.00 | 0.35 | 0.03 | 0.20 | 0.00 | - | 1 | 0 | 150.00% |
| LCID230818C00030000 | 2023-05-30 2:41PM EDT | 30.00 | 0.07 | 0.02 | 0.09 | +0.02 | +40.00% | 182 | 705 | 135.94% |
| LCID230818C00031000 | 2023-04-14 2:00PM EDT | 31.00 | 0.03 | 0.00 | 0.09 | 0.00 | - | 1 | 14 | 134.38% |
| LCID230818C00032000 | 2023-04-20 2:22PM EDT | 32.00 | 0.09 | 0.00 | 0.09 | 0.00 | - | 5 | 26 | 137.50% |
| LCID230818C00033000 | 2023-03-20 9:30AM EDT | 33.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 50.00% |
| LCID230818C00034000 | 2023-05-25 2:14PM EDT | 34.00 | 0.05 | 0.00 | 0.06 | 0.00 | - | 10 | 163 | 134.38% |
| LCID230818C00035000 | 2023-05-26 1:06PM EDT | 35.00 | 0.02 | 0.01 | 0.05 | 0.00 | - | 1 | 323 | 135.94% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230818P00001000 | 2023-05-22 3:30PM EDT | 1.00 | 0.03 | 0.00 | 0.06 | 0.00 | - | 10 | 267 | 231.25% |
| LCID230818P00002000 | 2023-05-25 10:12AM EDT | 2.00 | 0.04 | 0.00 | 0.08 | 0.00 | - | 1 | 4,913 | 160.94% |
| LCID230818P00003000 | 2023-05-23 12:39PM EDT | 3.00 | 0.10 | 0.05 | 0.12 | 0.00 | - | 3 | 911 | 134.38% |
| LCID230818P00004000 | 2023-05-26 9:34AM EDT | 4.00 | 0.13 | 0.13 | 0.20 | 0.00 | - | 4 | 3,272 | 116.41% |
| LCID230818P00005000 | 2023-05-30 3:14PM EDT | 5.00 | 0.29 | 0.29 | 0.33 | -0.03 | -9.38% | 401 | 4,417 | 104.69% |
| LCID230818P00006000 | 2023-05-30 3:54PM EDT | 6.00 | 0.60 | 0.55 | 0.60 | +0.10 | +20.00% | 16 | 14,230 | 98.83% |
| LCID230818P00007000 | 2023-05-30 3:12PM EDT | 7.00 | 0.98 | 0.90 | 1.00 | +0.06 | +6.52% | 36 | 13,287 | 93.55% |
| LCID230818P00008000 | 2023-05-30 2:41PM EDT | 8.00 | 1.52 | 1.46 | 1.60 | +0.07 | +4.83% | 28 | 1,471 | 94.92% |
| LCID230818P00009000 | 2023-05-30 3:14PM EDT | 9.00 | 2.25 | 2.13 | 2.30 | +0.10 | +4.65% | 2 | 4,918 | 95.90% |
| LCID230818P00010000 | 2023-05-26 11:13AM EDT | 10.00 | 2.95 | 2.90 | 3.20 | 0.00 | - | 2 | 2,921 | 101.95% |
| LCID230818P00011000 | 2023-05-23 9:52AM EDT | 11.00 | 3.80 | 3.75 | 4.10 | 0.00 | - | 1 | 164 | 106.84% |
| LCID230818P00012000 | 2023-05-30 12:30PM EDT | 12.00 | 4.70 | 4.65 | 4.90 | -0.04 | -0.84% | 2 | 576 | 106.64% |
| LCID230818P00013000 | 2023-05-30 1:16PM EDT | 13.00 | 5.60 | 5.60 | 5.80 | -0.20 | -3.45% | 1 | 77 | 110.16% |
| LCID230818P00014000 | 2023-05-30 12:30PM EDT | 14.00 | 6.60 | 6.55 | 6.80 | +0.05 | +0.76% | 1 | 309 | 116.60% |
| LCID230818P00015000 | 2023-05-19 12:30PM EDT | 15.00 | 8.00 | 7.50 | 7.70 | 0.00 | - | 6 | 203 | 116.80% |
| LCID230818P00016000 | 2023-05-30 3:26PM EDT | 16.00 | 8.50 | 8.45 | 8.65 | -0.16 | -1.85% | 2 | 384 | 117.97% |
| LCID230818P00017000 | 2023-05-19 11:18AM EDT | 17.00 | 9.81 | 9.35 | 9.65 | 0.00 | - | 2 | 18 | 117.97% |
| LCID230818P00018000 | 2023-05-26 2:45PM EDT | 18.00 | 10.33 | 10.35 | 10.60 | 0.00 | - | 1 | 147 | 120.12% |
| LCID230818P00019000 | 2023-05-17 1:17PM EDT | 19.00 | 11.95 | 11.30 | 11.70 | 0.00 | - | 5 | 9 | 128.91% |
| LCID230818P00020000 | 2023-05-17 1:07PM EDT | 20.00 | 12.36 | 12.25 | 12.70 | -0.59 | -4.56% | 3 | 57 | 130.27% |
| LCID230818P00021000 | 2023-05-25 9:50AM EDT | 21.00 | 13.54 | 13.25 | 13.75 | 0.00 | - | 10 | 15 | 138.67% |
| LCID230818P00022000 | 2023-05-18 11:06AM EDT | 22.00 | 14.95 | 14.25 | 14.55 | 0.00 | - | 3 | 40 | 125.78% |
| LCID230818P00023000 | 2023-05-24 9:44AM EDT | 23.00 | 15.90 | 15.25 | 15.65 | 0.00 | - | 1 | 2 | 139.06% |
| LCID230818P00024000 | 2023-05-17 1:36PM EDT | 24.00 | 16.93 | 16.25 | 16.65 | 0.00 | - | 2 | 9 | 142.97% |
| LCID230818P00025000 | 2023-05-18 12:26PM EDT | 25.00 | 17.82 | 17.20 | 17.55 | 0.00 | - | 2 | 2 | 130.86% |
| LCID230818P00027000 | 2023-03-16 2:12PM EDT | 27.00 | 19.33 | 19.20 | 19.50 | 0.00 | - | - | 1 | 129.69% |
| LCID230818P00030000 | 2023-04-11 10:24AM EDT | 30.00 | 21.65 | 22.80 | 23.25 | 0.00 | - | 10 | 31 | 230.27% |
| LCID230818P00034000 | 2023-05-22 2:13PM EDT | 34.00 | 26.45 | 26.15 | 26.50 | 0.00 | - | - | 1 | 137.50% |
© 2023 Yahoo. All rights reserved.