Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00000500 | 2024-04-19 2:25PM EDT | 0.50 | 1.92 | 2.20 | 2.36 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240510C00001000 | 2024-05-02 2:25PM EDT | 1.00 | 1.70 | 1.70 | 1.86 | +0.29 | +20.57% | 1 | 7 | 50.00% |
| LCID240510C00001500 | 2024-05-02 3:27PM EDT | 1.50 | 1.24 | 1.24 | 1.40 | +0.14 | +12.73% | 10 | 3 | 312.50% |
| LCID240510C00002000 | 2024-05-02 2:56PM EDT | 2.00 | 0.72 | 0.74 | 1.17 | +0.05 | +7.46% | 33 | 210 | 335.94% |
| LCID240510C00002500 | 2024-05-02 3:59PM EDT | 2.50 | 0.38 | 0.36 | 0.38 | +0.11 | +40.74% | 1,863 | 3,192 | 128.13% |
| LCID240510C00003000 | 2024-05-02 3:59PM EDT | 3.00 | 0.14 | 0.13 | 0.14 | +0.06 | +75.00% | 3,750 | 9,084 | 134.38% |
| LCID240510C00003500 | 2024-05-02 3:59PM EDT | 3.50 | 0.04 | 0.04 | 0.05 | +0.01 | +33.33% | 953 | 2,504 | 142.19% |
| LCID240510C00004000 | 2024-05-02 3:46PM EDT | 4.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 864 | 1,356 | 150.00% |
| LCID240510C00004500 | 2024-05-02 3:01PM EDT | 4.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 13 | 52 | 168.75% |
| LCID240510C00005000 | 2024-05-02 2:58PM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 28 | 1,575 | 200.00% |
| LCID240510C00005500 | 2024-05-02 3:08PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 425 | 200.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00001500 | 2024-05-02 2:36PM EDT | 1.50 | 0.01 | 0.00 | 0.03 | 0.00 | - | 16 | 750 | 250.00% |
| LCID240510P00002000 | 2024-05-02 3:46PM EDT | 2.00 | 0.03 | 0.00 | 0.04 | -0.01 | -25.00% | 121 | 1,394 | 159.38% |
| LCID240510P00002500 | 2024-05-02 3:55PM EDT | 2.50 | 0.12 | 0.11 | 0.12 | -0.06 | -33.33% | 1,176 | 3,443 | 146.88% |
| LCID240510P00003000 | 2024-05-02 3:55PM EDT | 3.00 | 0.38 | 0.36 | 0.39 | -0.10 | -20.83% | 245 | 524 | 146.88% |
| LCID240510P00003500 | 2024-05-02 3:33PM EDT | 3.50 | 0.80 | 0.76 | 0.84 | -0.12 | -13.04% | 2 | 563 | 173.44% |
| LCID240510P00004000 | 2024-05-02 9:40AM EDT | 4.00 | 1.41 | 1.11 | 1.39 | -0.13 | -8.44% | 1 | 73 | 173.44% |
| LCID240510P00004500 | 2024-05-02 9:42AM EDT | 4.50 | 1.86 | 1.57 | 1.94 | -0.24 | -11.43% | 3 | 135 | 218.75% |
| LCID240510P00005000 | 2024-04-16 12:20PM EDT | 5.00 | 2.58 | 2.06 | 2.38 | 0.00 | - | - | 1 | 100.00% |
| LCID240510P00005500 | 2024-04-17 1:27PM EDT | 5.50 | 3.08 | 2.53 | 2.99 | 0.00 | - | - | 2 | 290.63% |
© 2024 Yahoo. All rights reserved.