Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116C00000500 | 2024-05-14 12:04PM EDT | 0.50 | 2.57 | 1.90 | 2.99 | 0.00 | - | 80 | 20 | 103.13% |
| LCID260116C00001000 | 2024-05-13 3:25PM EDT | 1.00 | 1.80 | 1.57 | 2.16 | 0.00 | - | 2 | 345 | 109.38% |
| LCID260116C00001500 | 2024-04-22 2:41PM EDT | 1.50 | 1.12 | 1.14 | 3.70 | 0.00 | - | 5 | 35 | 186.33% |
| LCID260116C00002000 | 2024-05-16 10:53AM EDT | 2.00 | 1.34 | 0.95 | 1.26 | +0.05 | +3.88% | 5 | 916 | 60.35% |
| LCID260116C00002500 | 2024-05-16 1:10PM EDT | 2.50 | 1.00 | 0.90 | 1.07 | +0.10 | +11.11% | 2 | 1,212 | 57.23% |
| LCID260116C00003000 | 2024-05-16 9:31AM EDT | 3.00 | 0.99 | 0.76 | 0.95 | +0.13 | +15.12% | 17 | 4,111 | 61.52% |
| LCID260116C00003500 | 2024-05-15 9:38AM EDT | 3.50 | 1.05 | 0.55 | 0.85 | 0.00 | - | 1 | 1,599 | 60.94% |
| LCID260116C00004000 | 2024-05-16 10:01AM EDT | 4.00 | 0.61 | 0.60 | 0.75 | +0.06 | +10.91% | 5 | 3,056 | 67.19% |
| LCID260116C00004500 | 2024-05-14 3:07PM EDT | 4.50 | 0.64 | 0.50 | 1.29 | 0.00 | - | 136 | 465 | 88.48% |
| LCID260116C00005000 | 2024-05-16 11:10AM EDT | 5.00 | 0.56 | 0.45 | 0.64 | +0.01 | +1.82% | 85 | 6,472 | 70.12% |
| LCID260116C00005500 | 2024-05-15 10:20AM EDT | 5.50 | 0.55 | 0.27 | 0.64 | 0.00 | - | 250 | 699 | 68.56% |
| LCID260116C00007000 | 2024-05-16 12:42PM EDT | 7.00 | 0.46 | 0.29 | 0.51 | -0.12 | -20.69% | 3 | 3,654 | 75.20% |
| LCID260116C00010000 | 2024-05-15 10:14AM EDT | 10.00 | 0.40 | 0.21 | 0.40 | +0.15 | +60.00% | 1 | 5,301 | 81.64% |
| LCID260116C00012000 | 2024-05-16 11:05AM EDT | 12.00 | 0.20 | 0.08 | 0.36 | -0.08 | -28.57% | 3 | 4,712 | 80.66% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116P00000500 | 2024-04-29 12:52PM EDT | 0.50 | 0.15 | 0.07 | 0.26 | 0.00 | - | 100 | 1,267 | 146.09% |
| LCID260116P00001000 | 2024-05-15 10:54AM EDT | 1.00 | 0.42 | 0.00 | 0.50 | 0.00 | - | 10 | 867 | 104.69% |
| LCID260116P00001500 | 2024-04-19 2:48PM EDT | 1.50 | 0.68 | 0.00 | 0.99 | 0.00 | - | 20 | 34 | 102.73% |
| LCID260116P00002000 | 2024-05-07 10:13AM EDT | 2.00 | 1.00 | 0.80 | 1.15 | 0.00 | - | 26 | 40,482 | 121.48% |
| LCID260116P00002500 | 2024-05-13 10:55AM EDT | 2.50 | 1.24 | 1.28 | 1.46 | 0.00 | - | 22 | 301 | 124.22% |
| LCID260116P00003000 | 2024-05-09 1:25PM EDT | 3.00 | 1.79 | 1.63 | 1.86 | 0.00 | - | 16 | 24,559 | 122.85% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 3.50 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 120.12% |
| LCID260116P00004000 | 2024-05-14 3:32PM EDT | 4.00 | 2.50 | 2.42 | 2.68 | 0.00 | - | 10 | 25,398 | 121.78% |
| LCID260116P00004500 | 2024-05-14 12:24PM EDT | 4.50 | 2.90 | 2.85 | 3.10 | 0.00 | - | 2 | 23 | 121.88% |
| LCID260116P00005000 | 2024-05-15 9:30AM EDT | 5.00 | 3.35 | 3.25 | 3.45 | 0.00 | - | 3 | 2,851 | 117.58% |
| LCID260116P00005500 | 2024-05-14 9:31AM EDT | 5.50 | 3.53 | 3.75 | 4.00 | 0.00 | - | 8 | 193 | 123.83% |
| LCID260116P00007000 | 2024-04-26 2:39PM EDT | 7.00 | 5.25 | 5.05 | 5.35 | 0.00 | - | 1,000 | 1,238 | 122.17% |
| LCID260116P00010000 | 2024-05-15 10:45AM EDT | 10.00 | 8.00 | 7.70 | 8.15 | 0.00 | - | 24 | 2,357 | 118.07% |
| LCID260116P00012000 | 2024-04-11 11:10AM EDT | 12.00 | 9.70 | 9.65 | 10.00 | 0.00 | - | 1 | 207 | 118.16% |
© 2024 Yahoo. All rights reserved.