Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00000500 | 2024-04-25 1:48PM EDT | 0.50 | 2.00 | 1.85 | 1.98 | +0.06 | +3.09% | 4 | 2 | 400.00% |
| LCID240517C00001000 | 2024-04-12 1:06PM EDT | 1.00 | 1.45 | 1.28 | 1.83 | 0.00 | - | 2 | 33 | 356.25% |
| LCID240517C00001500 | 2024-04-25 9:30AM EDT | 1.50 | 1.03 | 0.89 | 0.98 | 0.00 | - | 2 | 23 | 140.63% |
| LCID240517C00002000 | 2024-04-26 3:46PM EDT | 2.00 | 0.52 | 0.49 | 0.52 | +0.04 | +8.33% | 18 | 3,102 | 92.19% |
| LCID240517C00002500 | 2024-04-26 3:59PM EDT | 2.50 | 0.21 | 0.18 | 0.22 | +0.01 | +5.00% | 349 | 2,788 | 92.97% |
| LCID240517C00003000 | 2024-04-26 3:59PM EDT | 3.00 | 0.07 | 0.07 | 0.08 | -0.02 | -22.22% | 378 | 40,384 | 100.00% |
| LCID240517C00003500 | 2024-04-26 3:46PM EDT | 3.50 | 0.04 | 0.03 | 0.04 | 0.00 | - | 208 | 9,851 | 112.50% |
| LCID240517C00004000 | 2024-04-26 3:09PM EDT | 4.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 50 | 17,452 | 125.00% |
| LCID240517C00004500 | 2024-04-26 2:19PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 455 | 2,275 | 146.88% |
| LCID240517C00005000 | 2024-04-26 1:29PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 1 | 2,922 | 156.25% |
| LCID240517C00005500 | 2024-04-24 2:53PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,742 | 171.88% |
| LCID240517C00006000 | 2024-04-26 3:16PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 147 | 2,931 | 187.50% |
| LCID240517C00007000 | 2024-04-26 2:00PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 90 | 13,943 | 212.50% |
| LCID240517C00008000 | 2024-04-24 11:21AM EDT | 8.00 | 0.01 | 0.01 | 0.05 | 0.00 | - | 1 | 4,610 | 259.38% |
| LCID240517C00009000 | 2024-04-26 12:58PM EDT | 9.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 113 | 1,247 | 237.50% |
| LCID240517C00010000 | 2024-04-24 1:16PM EDT | 10.00 | 0.01 | 0.00 | 0.03 | 0.00 | - | 55 | 13,974 | 265.63% |
| LCID240517C00011000 | 2024-04-24 3:06PM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 190 | 726 | 262.50% |
| LCID240517C00012000 | 2024-04-19 10:32AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 120 | 2,106 | 250.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00000500 | 2024-04-03 9:31AM EDT | 0.50 | 0.50 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 350.00% |
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 1.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 3 | 510 | 234.38% |
| LCID240517P00001500 | 2024-04-26 3:36PM EDT | 1.50 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 3,141 | 146.88% |
| LCID240517P00002000 | 2024-04-26 3:48PM EDT | 2.00 | 0.08 | 0.07 | 0.11 | -0.01 | -11.11% | 64 | 22,382 | 121.88% |
| LCID240517P00002500 | 2024-04-26 3:42PM EDT | 2.50 | 0.30 | 0.28 | 0.31 | -0.02 | -6.25% | 100 | 19,315 | 116.41% |
| LCID240517P00003000 | 2024-04-26 3:35PM EDT | 3.00 | 0.66 | 0.64 | 0.69 | +0.05 | +8.20% | 35 | 70,737 | 125.78% |
| LCID240517P00003500 | 2024-04-26 1:05PM EDT | 3.50 | 1.13 | 1.08 | 1.19 | -0.14 | -11.02% | 13 | 6,579 | 153.13% |
| LCID240517P00004000 | 2024-04-26 10:18AM EDT | 4.00 | 1.56 | 1.58 | 1.65 | +0.01 | +0.65% | 51 | 29,969 | 171.88% |
| LCID240517P00004500 | 2024-04-24 9:50AM EDT | 4.50 | 2.04 | 2.04 | 2.16 | 0.00 | - | 10 | 450 | 185.94% |
| LCID240517P00005000 | 2024-04-23 1:49PM EDT | 5.00 | 2.60 | 2.49 | 2.68 | 0.00 | - | 2 | 915 | 193.75% |
| LCID240517P00005500 | 2024-04-25 2:49PM EDT | 5.50 | 3.15 | 3.05 | 3.15 | 0.00 | - | 1 | 81 | 226.56% |
| LCID240517P00006000 | 2024-04-22 12:26PM EDT | 6.00 | 3.71 | 3.55 | 3.65 | 0.00 | - | 1 | 2,262 | 243.75% |
| LCID240517P00007000 | 2024-04-25 10:11AM EDT | 7.00 | 4.65 | 4.50 | 4.65 | 0.00 | - | 22 | 10,050 | 243.75% |
| LCID240517P00008000 | 2024-04-26 1:42PM EDT | 8.00 | 5.65 | 5.50 | 5.65 | +0.10 | +1.80% | 1 | 25 | 265.63% |
| LCID240517P00009000 | 2024-04-18 1:25PM EDT | 9.00 | 6.49 | 6.50 | 6.65 | 0.00 | - | 2 | 91 | 287.50% |
| LCID240517P00010000 | 2024-03-20 2:05PM EDT | 10.00 | 7.28 | 7.20 | 8.65 | 0.00 | - | 2 | 14 | 533.59% |
| LCID240517P00011000 | 2024-04-15 2:10PM EDT | 11.00 | 8.65 | 8.15 | 8.65 | 0.00 | - | 1 | 6 | 395.31% |
| LCID240517P00012000 | 2024-04-01 10:22AM EDT | 12.00 | 9.20 | 9.50 | 10.35 | 0.00 | - | 1 | 5 | 568.75% |
© 2024 Yahoo. All rights reserved.