Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321C00000500 | 2024-04-03 2:46PM EDT | 0.50 | 2.20 | 1.26 | 3.40 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250321C00001000 | 2024-07-24 11:14AM EDT | 1.00 | 2.21 | 1.98 | 2.53 | 0.00 | - | 10 | 12 | 145.31% |
| LCID250321C00001500 | 2024-07-25 9:43AM EDT | 1.50 | 1.68 | 1.78 | 2.01 | 0.00 | - | 3 | 122 | 56.25% |
| LCID250321C00002000 | 2024-07-26 2:25PM EDT | 2.00 | 1.62 | 1.44 | 1.64 | -0.03 | -1.82% | 2 | 117 | 74.22% |
| LCID250321C00002500 | 2024-07-24 9:44AM EDT | 2.50 | 1.22 | 1.14 | 1.38 | 0.00 | - | 15 | 835 | 79.88% |
| LCID250321C00003000 | 2024-07-24 11:04AM EDT | 3.00 | 0.95 | 0.93 | 1.15 | 0.00 | - | 23 | 1,875 | 83.01% |
| LCID250321C00003500 | 2024-07-24 2:56PM EDT | 3.50 | 0.90 | 0.73 | 0.96 | +0.16 | +21.62% | 3 | 405 | 83.01% |
| LCID250321C00004000 | 2024-07-26 1:48PM EDT | 4.00 | 0.74 | 0.74 | 0.82 | -0.01 | -1.33% | 8 | 1,212 | 91.60% |
| LCID250321C00004500 | 2024-07-22 12:05PM EDT | 4.50 | 0.65 | 0.46 | 0.72 | 0.00 | - | 4 | 1,108 | 85.55% |
| LCID250321C00005000 | 2024-07-26 11:05AM EDT | 5.00 | 0.54 | 0.49 | 0.63 | +0.01 | +1.89% | 19 | 1,612 | 92.19% |
| LCID250321C00005500 | 2024-07-18 12:48PM EDT | 5.50 | 0.52 | 0.41 | 0.56 | 0.00 | - | 1 | 438 | 92.97% |
| LCID250321C00007000 | 2024-07-25 12:29PM EDT | 7.00 | 0.41 | 0.12 | 0.41 | +0.02 | +5.13% | 1 | 1,791 | 88.09% |
| LCID250321C00010000 | 2024-07-23 2:08PM EDT | 10.00 | 0.26 | 0.03 | 0.26 | 0.00 | - | 2 | 3,110 | 94.14% |
| LCID250321C00012000 | 2024-07-25 3:56PM EDT | 12.00 | 0.14 | 0.10 | 0.22 | 0.00 | - | 6 | 1,948 | 106.64% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321P00000500 | 2024-02-21 10:47AM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 296.88% |
| LCID250321P00001000 | 2024-07-26 2:52PM EDT | 1.00 | 0.06 | 0.06 | 0.33 | -0.09 | -60.00% | 2 | 180 | 160.16% |
| LCID250321P00001500 | 2024-05-21 2:11PM EDT | 1.50 | 0.18 | 0.27 | 0.41 | 0.00 | - | 1 | 23 | 143.75% |
| LCID250321P00002000 | 2024-07-18 11:26AM EDT | 2.00 | 0.59 | 0.23 | 0.54 | 0.00 | - | 1 | 5,448 | 111.52% |
| LCID250321P00002500 | 2024-07-25 10:13AM EDT | 2.50 | 0.70 | 0.60 | 0.79 | 0.00 | - | 10 | 2,320 | 119.14% |
| LCID250321P00003000 | 2024-07-26 11:52AM EDT | 3.00 | 0.98 | 0.88 | 1.09 | +0.11 | +12.64% | 28 | 4,119 | 117.77% |
| LCID250321P00003500 | 2024-07-17 2:51PM EDT | 3.50 | 1.18 | 1.20 | 1.41 | 0.00 | - | 11 | 92 | 116.41% |
| LCID250321P00004000 | 2024-07-18 2:19PM EDT | 4.00 | 1.61 | 1.57 | 1.80 | 0.00 | - | 1 | 7,925 | 118.36% |
| LCID250321P00004500 | 2024-07-12 10:49AM EDT | 4.50 | 2.09 | 1.96 | 2.26 | 0.00 | - | 1 | 149 | 122.46% |
| LCID250321P00005000 | 2024-07-12 10:28AM EDT | 5.00 | 2.19 | 2.37 | 2.70 | 0.00 | - | 11 | 278 | 124.81% |
| LCID250321P00005500 | 2024-07-12 10:39AM EDT | 5.50 | 2.64 | 2.75 | 3.05 | 0.00 | - | 4 | 115 | 120.51% |
| LCID250321P00007000 | 2024-07-15 11:19AM EDT | 7.00 | 4.10 | 4.10 | 4.50 | 0.00 | - | 2 | 738 | 129.69% |
| LCID250321P00010000 | 2024-07-15 11:19AM EDT | 10.00 | 6.85 | 6.90 | 7.30 | 0.00 | - | 2 | 29 | 134.57% |
| LCID250321P00012000 | 2024-07-19 10:37AM EDT | 12.00 | 8.65 | 8.70 | 9.15 | 0.00 | - | 3 | 18 | 126.37% |
© 2024 Yahoo. All rights reserved.