LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real-time price. Currency in USD
In the money
Callsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609C00004000 | 2023-06-02 12:19PM EDT | 4.00 | 2.49 | 2.52 | 2.68 | +0.20 | +8.73% | 3 | 3 | 50.00% |
| LCID230609C00005000 | 2023-06-02 1:00PM EDT | 5.00 | 1.56 | 1.55 | 1.67 | +0.09 | +6.12% | 32 | 25 | 106.25% |
| LCID230609C00005500 | 2023-06-02 2:43PM EDT | 5.50 | 1.10 | 1.07 | 1.19 | +0.08 | +7.84% | 85 | 128 | 95.31% |
| LCID230609C00006000 | 2023-06-02 3:50PM EDT | 6.00 | 0.67 | 0.63 | 0.70 | +0.04 | +6.35% | 260 | 748 | 75.78% |
| LCID230609C00006500 | 2023-06-02 3:58PM EDT | 6.50 | 0.28 | 0.27 | 0.30 | -0.02 | -6.67% | 3,879 | 3,155 | 64.06% |
| LCID230609C00007000 | 2023-06-02 3:59PM EDT | 7.00 | 0.10 | 0.10 | 0.11 | -0.04 | -28.57% | 4,619 | 6,135 | 68.75% |
| LCID230609C00007500 | 2023-06-02 3:58PM EDT | 7.50 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 4,849 | 1,756 | 83.59% |
| LCID230609C00008000 | 2023-06-02 3:59PM EDT | 8.00 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 999 | 1,841 | 98.44% |
| LCID230609C00008500 | 2023-06-02 3:53PM EDT | 8.50 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 234 | 2,153 | 112.50% |
| LCID230609C00009000 | 2023-06-02 3:29PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | +0.01 | +50.00% | 37 | 2,060 | 125.00% |
| LCID230609C00009500 | 2023-06-02 12:17PM EDT | 9.50 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 1,309 | 143.75% |
| LCID230609C00010000 | 2023-06-02 3:29PM EDT | 10.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 366 | 1,743 | 150.00% |
| LCID230609C00010500 | 2023-06-02 1:33PM EDT | 10.50 | 0.02 | 0.00 | 0.03 | -0.01 | -33.33% | 5 | 318 | 165.63% |
| LCID230609C00011000 | 2023-06-01 1:22PM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 429 | 523 | 150.00% |
| LCID230609C00011500 | 2023-06-01 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 398 | 507 | 181.25% |
| LCID230609C00012000 | 2023-06-01 3:22PM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 475 | 175.00% |
| LCID230609C00012500 | 2023-05-17 1:00PM EDT | 12.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 4 | 6 | 203.13% |
| LCID230609C00013000 | 2023-06-02 9:57AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 1 | 484 | 193.75% |
| LCID230609C00013500 | 2023-06-01 12:38PM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 154 | 260 | 225.00% |
| LCID230609C00014000 | 2023-06-01 9:49AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 484 | 212.50% |
| LCID230609C00015000 | 2023-05-31 10:12AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 39 | 225.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609P00004000 | 2023-06-01 12:49PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 406 | 162.50% |
| LCID230609P00004500 | 2023-05-19 1:32PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 125.00% |
| LCID230609P00005000 | 2023-06-02 3:59PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 167 | 1,375 | 115.63% |
| LCID230609P00005500 | 2023-06-02 3:59PM EDT | 5.50 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 415 | 601 | 95.31% |
| LCID230609P00006000 | 2023-06-02 3:57PM EDT | 6.00 | 0.07 | 0.05 | 0.07 | -0.03 | -30.00% | 1,234 | 2,009 | 73.44% |
| LCID230609P00006500 | 2023-06-02 3:57PM EDT | 6.50 | 0.21 | 0.18 | 0.21 | -0.07 | -25.00% | 3,216 | 3,562 | 66.80% |
| LCID230609P00007000 | 2023-06-02 3:47PM EDT | 7.00 | 0.52 | 0.50 | 0.54 | -0.14 | -21.21% | 2,521 | 3,932 | 73.44% |
| LCID230609P00007500 | 2023-06-02 3:59PM EDT | 7.50 | 0.96 | 0.88 | 1.01 | -0.12 | -11.11% | 135 | 588 | 78.13% |
| LCID230609P00008000 | 2023-06-02 3:46PM EDT | 8.00 | 1.46 | 1.37 | 1.52 | -0.27 | -15.61% | 16 | 291 | 104.69% |
| LCID230609P00008500 | 2023-06-02 12:17PM EDT | 8.50 | 2.00 | 1.87 | 2.03 | -0.08 | -3.85% | 2 | 83 | 131.25% |
| LCID230609P00009000 | 2023-06-02 9:51AM EDT | 9.00 | 2.51 | 2.34 | 2.51 | +0.16 | +6.81% | 510 | 248 | 131.25% |
| LCID230609P00009500 | 2023-06-02 10:55AM EDT | 9.50 | 3.08 | 2.86 | 3.05 | +0.73 | +31.06% | 10 | 27 | 175.00% |
| LCID230609P00010000 | 2023-06-02 3:14PM EDT | 10.00 | 3.46 | 3.30 | 3.50 | +0.01 | +0.29% | 1 | 4 | 50.00% |
| LCID230609P00010500 | 2023-06-01 11:04AM EDT | 10.50 | 3.85 | 3.80 | 4.05 | 0.00 | - | 1 | 12 | 179.69% |
| LCID230609P00011000 | 2023-06-02 3:47PM EDT | 11.00 | 4.44 | 4.25 | 4.50 | +1.10 | +32.93% | 1 | 677 | 256.25% |
| LCID230609P00011500 | 2023-05-01 12:49PM EDT | 11.50 | 4.30 | 3.70 | 3.90 | 0.00 | - | 3 | 2 | 0.00% |
| LCID230609P00012000 | 2023-05-26 9:42AM EDT | 12.00 | 4.39 | 5.30 | 5.50 | 0.00 | - | 1 | 3 | 100.00% |
| LCID230609P00014000 | 2023-05-31 10:03AM EDT | 14.00 | 6.40 | 7.30 | 7.55 | 0.00 | - | 1 | 4 | 262.50% |
| LCID230609P00015000 | 2023-06-01 3:23PM EDT | 15.00 | 8.45 | 8.30 | 8.60 | 0.00 | - | 5 | 2 | 315.63% |
© 2023 Yahoo. All rights reserved.