Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620C00000500 | 2024-07-10 1:37PM EDT | 0.50 | 2.40 | 2.25 | 3.95 | 0.00 | - | 3 | 2 | 235.94% |
| LCID250620C00001000 | 2024-07-08 9:39AM EDT | 1.00 | 2.10 | 1.46 | 3.50 | 0.00 | - | 1 | 8 | 108.20% |
| LCID250620C00001500 | 2024-07-18 1:17PM EDT | 1.50 | 2.19 | 1.07 | 2.52 | 0.00 | - | 1 | 13 | 175.98% |
| LCID250620C00002000 | 2024-07-19 11:35AM EDT | 2.00 | 1.70 | 1.46 | 1.71 | -0.10 | -5.56% | 20 | 4,199 | 69.92% |
| LCID250620C00002500 | 2024-07-26 1:51PM EDT | 2.50 | 1.29 | 1.13 | 1.45 | -0.09 | -6.52% | 19 | 891 | 71.09% |
| LCID250620C00003000 | 2024-07-26 9:30AM EDT | 3.00 | 0.90 | 0.86 | 1.25 | -0.27 | -23.08% | 153 | 1,967 | 71.88% |
| LCID250620C00003500 | 2024-07-26 10:57AM EDT | 3.50 | 0.95 | 0.73 | 1.04 | -0.06 | -5.94% | 2 | 2,803 | 73.93% |
| LCID250620C00004000 | 2024-07-26 3:17PM EDT | 4.00 | 0.94 | 0.67 | 0.92 | +0.09 | +10.59% | 3 | 644 | 79.10% |
| LCID250620C00004500 | 2024-07-25 1:04PM EDT | 4.50 | 0.86 | 0.55 | 0.83 | 0.00 | - | 5 | 674 | 80.47% |
| LCID250620C00005000 | 2024-07-25 1:16PM EDT | 5.00 | 0.73 | 0.57 | 0.80 | 0.00 | - | 16 | 959 | 88.09% |
| LCID250620C00005500 | 2024-07-26 9:30AM EDT | 5.50 | 0.72 | 0.49 | 0.62 | +0.21 | +41.18% | 2 | 1,926 | 84.77% |
| LCID250620C00007000 | 2024-07-25 1:53PM EDT | 7.00 | 0.42 | 0.40 | 0.53 | +0.01 | +2.44% | 9 | 1,634 | 92.87% |
| LCID250620C00010000 | 2024-07-26 1:00PM EDT | 10.00 | 0.36 | 0.20 | 0.36 | +0.07 | +24.14% | 1 | 5,687 | 95.70% |
| LCID250620C00012000 | 2024-07-25 3:35PM EDT | 12.00 | 0.30 | 0.02 | 0.31 | 0.00 | - | 10 | 474 | 91.41% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620P00000500 | 2024-07-24 11:15AM EDT | 0.50 | 0.03 | 0.00 | 0.50 | 0.00 | - | 6 | 3 | 252.34% |
| LCID250620P00001000 | 2024-07-12 9:40AM EDT | 1.00 | 0.40 | 0.10 | 0.53 | 0.00 | - | 100 | 215 | 168.36% |
| LCID250620P00001500 | 2024-07-25 11:16AM EDT | 1.50 | 0.24 | 0.11 | 0.61 | 0.00 | - | 1 | 25,397 | 125.78% |
| LCID250620P00002000 | 2024-07-19 1:28PM EDT | 2.00 | 0.58 | 0.59 | 0.80 | 0.00 | - | 1 | 201 | 136.13% |
| LCID250620P00002500 | 2024-07-25 10:50AM EDT | 2.50 | 0.85 | 0.75 | 1.02 | 0.00 | - | 10 | 333 | 122.07% |
| LCID250620P00003000 | 2024-07-26 3:51PM EDT | 3.00 | 1.20 | 1.04 | 1.29 | -0.04 | -3.23% | 6 | 4,138 | 117.38% |
| LCID250620P00003500 | 2024-07-22 9:46AM EDT | 3.50 | 1.45 | 1.40 | 1.69 | 0.00 | - | 2 | 114 | 120.12% |
| LCID250620P00004000 | 2024-07-24 1:06PM EDT | 4.00 | 1.85 | 1.75 | 2.07 | 0.00 | - | 2 | 1,165 | 119.53% |
| LCID250620P00004500 | 2024-07-15 9:41AM EDT | 4.50 | 2.01 | 2.15 | 2.47 | 0.00 | - | 1 | 263 | 120.31% |
| LCID250620P00005000 | 2024-05-20 9:52AM EDT | 5.00 | 3.25 | 2.00 | 3.20 | 0.00 | - | 44 | 208 | 111.33% |
| LCID250620P00005500 | 2024-07-25 3:15PM EDT | 5.50 | 2.90 | 2.96 | 3.25 | 0.00 | - | 40 | 87 | 118.56% |
| LCID250620P00007000 | 2024-07-15 10:00AM EDT | 7.00 | 4.16 | 4.25 | 4.65 | 0.00 | - | 3 | 187 | 122.17% |
| LCID250620P00010000 | 2024-07-24 2:22PM EDT | 10.00 | 7.24 | 6.95 | 7.25 | 0.00 | - | 10 | 56 | 114.45% |
| LCID250620P00012000 | 2024-03-20 12:06PM EDT | 12.00 | 9.60 | 9.25 | 11.00 | 0.00 | - | 40 | 24 | 206.25% |
© 2024 Yahoo. All rights reserved.