LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00001000 | 2023-05-30 9:32AM EDT | 1.00 | 7.00 | 6.50 | 6.85 | +0.15 | +2.19% | 4 | 4 | 65.63% |
| LCID250117C00002000 | 2023-05-19 3:49PM EDT | 2.00 | 5.30 | 5.50 | 5.85 | 0.00 | - | 1 | 18 | 82.42% |
| LCID250117C00003000 | 2023-05-26 1:40PM EDT | 3.00 | 5.05 | 4.70 | 5.10 | 0.00 | - | 4 | 1,262 | 63.87% |
| LCID250117C00004000 | 2023-05-24 3:24PM EDT | 4.00 | 4.00 | 3.95 | 4.75 | 0.00 | - | 1 | 20 | 71.97% |
| LCID250117C00005000 | 2023-05-30 11:55AM EDT | 5.00 | 3.50 | 3.50 | 3.80 | -0.05 | -1.41% | 19 | 7,721 | 66.02% |
| LCID250117C00008000 | 2023-05-30 12:14PM EDT | 8.00 | 2.31 | 2.27 | 2.89 | -0.12 | -4.94% | 6 | 8,583 | 70.85% |
| LCID250117C00010000 | 2023-05-30 12:14PM EDT | 10.00 | 2.16 | 1.77 | 2.25 | +0.24 | +12.50% | 43 | 5,002 | 69.87% |
| LCID250117C00012000 | 2023-05-30 11:05AM EDT | 12.00 | 1.62 | 1.35 | 2.09 | +0.05 | +3.18% | 388 | 2,025 | 72.56% |
| LCID250117C00013000 | 2023-05-30 10:50AM EDT | 13.00 | 1.50 | 1.23 | 1.68 | +0.05 | +3.45% | 11 | 1,770 | 69.92% |
| LCID250117C00015000 | 2023-05-26 3:53PM EDT | 15.00 | 1.15 | 1.11 | 1.30 | -0.06 | -4.96% | 1 | 2,966 | 70.26% |
| LCID250117C00017000 | 2023-05-25 11:07AM EDT | 17.00 | 0.99 | 0.82 | 1.35 | 0.00 | - | 4 | 1,402 | 72.66% |
| LCID250117C00020000 | 2023-05-30 10:27AM EDT | 20.00 | 0.88 | 0.75 | 1.05 | -0.02 | -2.22% | 3 | 3,011 | 74.22% |
| LCID250117C00022000 | 2023-05-23 12:28PM EDT | 22.00 | 0.71 | 0.57 | 0.76 | 0.00 | - | 11 | 1,264 | 70.70% |
| LCID250117C00025000 | 2023-05-26 3:38PM EDT | 25.00 | 0.56 | 0.56 | 0.70 | -0.08 | -12.50% | 2 | 1,332 | 74.37% |
| LCID250117C00027000 | 2023-05-26 11:09AM EDT | 27.00 | 0.50 | 0.36 | 0.65 | 0.00 | - | 1 | 689 | 72.66% |
| LCID250117C00030000 | 2023-05-26 3:42PM EDT | 30.00 | 0.48 | 0.32 | 0.51 | 0.00 | - | 18 | 1,608 | 72.66% |
| LCID250117C00032000 | 2023-05-26 1:42PM EDT | 32.00 | 0.47 | 0.36 | 0.47 | +0.06 | +14.63% | 2 | 2,732 | 74.85% |
| LCID250117C00035000 | 2023-05-26 12:12PM EDT | 35.00 | 0.35 | 0.26 | 0.45 | 0.00 | - | 8 | 1,189 | 75.10% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00001000 | 2023-05-24 12:45PM EDT | 1.00 | 0.21 | 0.18 | 0.47 | 0.00 | - | 1 | 104 | 155.86% |
| LCID250117P00002000 | 2023-05-17 9:55AM EDT | 2.00 | 0.55 | 0.22 | 0.60 | 0.00 | - | 30 | 100 | 108.01% |
| LCID250117P00003000 | 2023-05-30 9:30AM EDT | 3.00 | 0.69 | 0.84 | 0.94 | -0.17 | -19.77% | 2 | 3,907 | 109.86% |
| LCID250117P00004000 | 2023-05-22 9:42AM EDT | 4.00 | 1.52 | 1.14 | 1.61 | 0.00 | - | 1 | 8,024 | 106.25% |
| LCID250117P00005000 | 2023-05-25 11:53AM EDT | 5.00 | 2.00 | 1.74 | 2.16 | 0.00 | - | 10 | 46,742 | 104.69% |
| LCID250117P00008000 | 2023-05-30 9:55AM EDT | 8.00 | 3.80 | 3.55 | 3.75 | +0.25 | +7.04% | 3 | 32,354 | 92.09% |
| LCID250117P00010000 | 2023-05-30 11:05AM EDT | 10.00 | 5.20 | 4.80 | 5.65 | +0.20 | +4.00% | 2,000 | 5,717 | 93.31% |
| LCID250117P00012000 | 2023-05-04 3:54PM EDT | 12.00 | 6.92 | 6.40 | 7.10 | 0.00 | - | 1 | 1,292 | 90.58% |
| LCID250117P00013000 | 2023-05-22 12:33PM EDT | 13.00 | 7.20 | 6.90 | 8.15 | -0.25 | -3.36% | 1 | 214 | 88.87% |
| LCID250117P00015000 | 2023-05-26 1:29PM EDT | 15.00 | 9.06 | 8.95 | 9.45 | 0.00 | - | 10 | 1,305 | 87.55% |
| LCID250117P00017000 | 2023-05-23 12:15PM EDT | 17.00 | 10.78 | 10.65 | 11.25 | 0.00 | - | 1 | 824 | 86.87% |
| LCID250117P00020000 | 2023-05-26 12:30PM EDT | 20.00 | 13.46 | 13.30 | 13.85 | 0.00 | - | 1 | 725 | 83.98% |
| LCID250117P00022000 | 2023-05-26 1:48PM EDT | 22.00 | 15.50 | 14.80 | 16.15 | 0.00 | - | 21 | 691 | 85.16% |
| LCID250117P00025000 | 2023-05-26 12:58PM EDT | 25.00 | 17.90 | 17.90 | 18.45 | 0.00 | - | 5 | 212 | 81.40% |
| LCID250117P00027000 | 2023-04-11 12:07PM EDT | 27.00 | 19.15 | 20.25 | 20.85 | 0.00 | - | 2 | 391 | 95.21% |
| LCID250117P00030000 | 2023-05-23 1:26PM EDT | 30.00 | 22.92 | 22.70 | 23.10 | 0.00 | - | 2 | 210 | 78.86% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 24.25 | 25.60 | 0.00 | - | 2 | 79 | 82.03% |
| LCID250117P00035000 | 2023-05-11 11:02AM EDT | 35.00 | 28.33 | 27.35 | 28.35 | 0.00 | - | 1 | 45 | 82.23% |
© 2023 Yahoo. All rights reserved.