LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240119C00001000 | 2023-05-26 12:39PM EDT | 1.00 | 6.85 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| LCID240119C00002000 | 2023-04-11 11:06AM EDT | 2.00 | 6.45 | 4.95 | 5.20 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240119C00003000 | 2023-05-30 9:48AM EDT | 3.00 | 4.97 | 0.00 | 0.00 | 0.00 | - | 2 | 452 | 0.00% |
| LCID240119C00004000 | 2023-05-30 9:46AM EDT | 4.00 | 4.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID240119C00005000 | 2023-05-30 9:43AM EDT | 5.00 | 3.65 | 0.00 | 0.00 | 0.00 | - | 7 | 9,179 | 0.00% |
| LCID240119C00006000 | 2023-05-30 12:23PM EDT | 6.00 | 2.57 | 0.00 | 0.00 | 0.00 | - | 12 | 151 | 0.00% |
| LCID240119C00007000 | 2023-05-25 1:53PM EDT | 7.00 | 1.94 | 0.00 | 0.00 | 0.00 | - | 7 | 392 | 0.00% |
| LCID240119C00008000 | 2023-05-30 1:59PM EDT | 8.00 | 1.70 | 0.00 | 0.00 | 0.00 | - | 49 | 8,184 | 1.56% |
| LCID240119C00009000 | 2023-05-30 3:44PM EDT | 9.00 | 1.34 | 0.00 | 0.00 | 0.00 | - | 20 | 348 | 6.25% |
| LCID240119C00010000 | 2023-05-30 3:50PM EDT | 10.00 | 1.18 | 0.00 | 0.00 | 0.00 | - | 74 | 17,161 | 6.25% |
| LCID240119C00011000 | 2023-05-26 2:08PM EDT | 11.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 3 | 381 | 12.50% |
| LCID240119C00012000 | 2023-05-30 2:23PM EDT | 12.00 | 0.91 | 0.00 | 0.00 | 0.00 | - | 101 | 153 | 12.50% |
| LCID240119C00013000 | 2023-05-30 3:25PM EDT | 13.00 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 6,571 | 12.50% |
| LCID240119C00014000 | 2023-05-30 2:24PM EDT | 14.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 2 | 222 | 25.00% |
| LCID240119C00015000 | 2023-05-30 2:43PM EDT | 15.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 27 | 8,954 | 25.00% |
| LCID240119C00017000 | 2023-05-30 3:30PM EDT | 17.00 | 0.43 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 25.00% |
| LCID240119C00020000 | 2023-05-30 3:58PM EDT | 20.00 | 0.34 | 0.00 | 0.00 | 0.00 | - | 43 | 13,658 | 25.00% |
| LCID240119C00022000 | 2023-05-30 9:30AM EDT | 22.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 2,613 | 25.00% |
| LCID240119C00025000 | 2023-05-30 3:44PM EDT | 25.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 60 | 8,972 | 25.00% |
| LCID240119C00027000 | 2023-05-26 3:35PM EDT | 27.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 2,582 | 25.00% |
| LCID240119C00030000 | 2023-05-30 9:39AM EDT | 30.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 11 | 7,794 | 50.00% |
| LCID240119C00032000 | 2023-05-25 11:20AM EDT | 32.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 1,034 | 50.00% |
| LCID240119C00035000 | 2023-05-26 1:34PM EDT | 35.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 3,353 | 50.00% |
| LCID240119C00037000 | 2023-05-30 11:24AM EDT | 37.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 20 | 1,235 | 50.00% |
| LCID240119C00040000 | 2023-05-30 9:56AM EDT | 40.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 12 | 6,233 | 50.00% |
| LCID240119C00042000 | 2023-05-26 2:39PM EDT | 42.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 12 | 1,866 | 50.00% |
| LCID240119C00045000 | 2023-05-30 12:47PM EDT | 45.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 2,536 | 50.00% |
| LCID240119C00047000 | 2023-05-12 12:17PM EDT | 47.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 1 | 631 | 50.00% |
| LCID240119C00050000 | 2023-05-30 1:40PM EDT | 50.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 1 | 6,753 | 50.00% |
| LCID240119C00055000 | 2023-05-23 10:33AM EDT | 55.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 2,284 | 50.00% |
| LCID240119C00060000 | 2023-05-25 12:07PM EDT | 60.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 5 | 3,748 | 50.00% |
| LCID240119C00065000 | 2023-05-22 3:18PM EDT | 65.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 30 | 2,004 | 50.00% |
| LCID240119C00070000 | 2023-05-11 2:18PM EDT | 70.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 50 | 2,719 | 50.00% |
| LCID240119C00075000 | 2023-05-23 11:02AM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 31 | 4,504 | 50.00% |
| LCID240119C00080000 | 2023-05-30 11:37AM EDT | 80.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID240119C00085000 | 2023-05-30 11:55AM EDT | 85.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 5 | 9,138 | 50.00% |
Putsfor19 January 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240119P00001000 | 2023-05-30 2:57PM EDT | 1.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 232 | 50.00% |
| LCID240119P00002000 | 2023-05-25 3:43PM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,236 | 50.00% |
| LCID240119P00003000 | 2023-05-30 11:53AM EDT | 3.00 | 0.36 | 0.00 | 0.00 | 0.00 | - | 1 | 10,782 | 25.00% |
| LCID240119P00004000 | 2023-05-26 11:17AM EDT | 4.00 | 0.58 | 0.00 | 0.00 | 0.00 | - | 11 | 156 | 25.00% |
| LCID240119P00005000 | 2023-05-30 12:38PM EDT | 5.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 30 | 29,887 | 12.50% |
| LCID240119P00006000 | 2023-05-26 12:31PM EDT | 6.00 | 1.29 | 0.00 | 0.00 | 0.00 | - | 5 | 3,177 | 6.25% |
| LCID240119P00007000 | 2023-05-26 1:26PM EDT | 7.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| LCID240119P00008000 | 2023-05-30 2:02PM EDT | 8.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 3 | 16,464 | 0.00% |
| LCID240119P00009000 | 2023-05-26 12:38PM EDT | 9.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| LCID240119P00010000 | 2023-05-30 10:40AM EDT | 10.00 | 3.95 | 0.00 | 0.00 | 0.00 | - | 1 | 17,061 | 0.00% |
| LCID240119P00011000 | 2023-05-16 9:45AM EDT | 11.00 | 4.95 | 0.00 | 0.00 | 0.00 | - | 3 | 42 | 0.00% |
| LCID240119P00012000 | 2023-05-12 3:42PM EDT | 12.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 0.00% |
| LCID240119P00013000 | 2023-05-30 10:08AM EDT | 13.00 | 6.45 | 0.00 | 0.00 | 0.00 | - | 1 | 4,736 | 0.00% |
| LCID240119P00014000 | 2023-05-26 12:08PM EDT | 14.00 | 7.05 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LCID240119P00015000 | 2023-05-26 1:03PM EDT | 15.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3,620 | 0.00% |
| LCID240119P00017000 | 2023-05-26 3:39PM EDT | 17.00 | 9.95 | 0.00 | 0.00 | 0.00 | - | 1 | 9,488 | 0.00% |
| LCID240119P00020000 | 2023-05-25 3:59PM EDT | 20.00 | 12.81 | 0.00 | 0.00 | 0.00 | - | 1 | 9,987 | 0.00% |
| LCID240119P00022000 | 2023-05-22 11:30AM EDT | 22.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 6 | 2,307 | 0.00% |
| LCID240119P00025000 | 2023-05-26 11:58AM EDT | 25.00 | 17.70 | 0.00 | 0.00 | 0.00 | - | 15 | 1,053 | 0.00% |
| LCID240119P00027000 | 2023-05-08 2:36PM EDT | 27.00 | 19.75 | 0.00 | 0.00 | 0.00 | - | 3 | 4,248 | 0.00% |
| LCID240119P00030000 | 2023-05-25 11:35AM EDT | 30.00 | 22.85 | 0.00 | 0.00 | 0.00 | - | 1 | 586 | 0.00% |
| LCID240119P00032000 | 2023-05-08 3:04PM EDT | 32.00 | 24.75 | 0.00 | 0.00 | 0.00 | - | 1 | 870 | 0.00% |
| LCID240119P00035000 | 2023-05-25 12:58PM EDT | 35.00 | 27.65 | 0.00 | 0.00 | 0.00 | - | 2 | 850 | 0.00% |
| LCID240119P00037000 | 2023-03-15 1:37PM EDT | 37.00 | 29.70 | 29.25 | 29.60 | 0.00 | - | 1,000 | 2,392 | 102.34% |
| LCID240119P00040000 | 2023-04-20 11:00AM EDT | 40.00 | 32.70 | 32.55 | 33.25 | 0.00 | - | 2 | 315 | 143.55% |
| LCID240119P00042000 | 2023-03-08 4:51PM EDT | 42.00 | 33.90 | 34.15 | 34.50 | 0.00 | - | 3 | 259 | 89.84% |
| LCID240119P00045000 | 2023-01-26 10:30AM EDT | 45.00 | 36.57 | 36.25 | 37.05 | 0.00 | - | 10 | 68 | 0.00% |
| LCID240119P00047000 | 2023-04-13 3:15PM EDT | 47.00 | 38.80 | 39.80 | 40.15 | 0.00 | - | 150 | 1,328 | 156.25% |
| LCID240119P00050000 | 2023-04-27 11:56AM EDT | 50.00 | 41.95 | 42.00 | 42.45 | 0.00 | - | 20 | 146 | 119.34% |
| LCID240119P00055000 | 2022-12-28 10:52AM EDT | 55.00 | 48.50 | 42.95 | 44.40 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240119P00060000 | 2022-12-30 1:22PM EDT | 60.00 | 53.26 | 47.75 | 49.35 | 0.00 | - | 2 | 1 | 0.00% |
| LCID240119P00065000 | 2022-11-09 11:10AM EDT | 65.00 | 53.20 | 56.40 | 57.20 | 0.00 | - | 1 | 1 | 0.00% |
| LCID240119P00070000 | 2023-01-27 3:17PM EDT | 70.00 | 59.58 | 61.15 | 62.15 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240119P00075000 | 2022-11-30 1:07PM EDT | 75.00 | 65.09 | 66.65 | 69.90 | 0.00 | - | 1 | 0 | 195.70% |
| LCID240119P00080000 | 2023-05-25 10:02AM EDT | 80.00 | 72.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240119P00085000 | 2023-05-22 12:21PM EDT | 85.00 | 77.15 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
© 2023 Yahoo. All rights reserved.