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 |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609C00000500 | 2023-06-05 12:53PM EDT | 0.50 | 6.02 | 6.00 | 6.05 | +0.07 | +1.18% | 18 | 10 | 1,000.00% |
| LCID230609C00001000 | 2023-06-01 9:36AM EDT | 1.00 | 5.71 | 5.50 | 5.55 | 0.00 | - | - | 4 | 725.00% |
| LCID230609C00001500 | 2023-06-01 9:45AM EDT | 1.50 | 5.10 | 5.00 | 5.05 | 0.00 | - | - | 0 | 575.00% |
| LCID230609C00003000 | 2023-06-02 12:12PM EDT | 3.00 | 3.45 | 3.50 | 3.55 | 0.00 | - | 10 | 0 | 312.50% |
| LCID230609C00003500 | 2023-06-02 11:29AM EDT | 3.50 | 3.05 | 3.00 | 3.05 | 0.00 | - | 1 | 1 | 256.25% |
| LCID230609C00004000 | 2023-06-05 11:23AM EDT | 4.00 | 2.46 | 2.51 | 2.59 | -0.03 | -1.20% | 1 | 3 | 259.38% |
| LCID230609C00004500 | 2023-06-05 11:24AM EDT | 4.50 | 1.97 | 2.02 | 2.05 | -0.08 | -3.90% | 12 | 22 | 184.38% |
| LCID230609C00005000 | 2023-06-05 11:58AM EDT | 5.00 | 1.56 | 1.53 | 1.55 | 0.00 | - | 29 | 55 | 145.31% |
| LCID230609C00005500 | 2023-06-05 12:56PM EDT | 5.50 | 1.03 | 1.03 | 1.07 | -0.07 | -6.36% | 14 | 178 | 110.94% |
| LCID230609C00006000 | 2023-06-05 12:51PM EDT | 6.00 | 0.55 | 0.56 | 0.59 | -0.12 | -17.91% | 393 | 812 | 79.69% |
| LCID230609C00006500 | 2023-06-05 12:57PM EDT | 6.50 | 0.20 | 0.20 | 0.22 | -0.08 | -28.57% | 3,281 | 2,770 | 66.41% |
| LCID230609C00007000 | 2023-06-05 1:02PM EDT | 7.00 | 0.05 | 0.05 | 0.06 | -0.05 | -50.00% | 5,266 | 8,162 | 68.75% |
| LCID230609C00007500 | 2023-06-05 12:59PM EDT | 7.50 | 0.02 | 0.02 | 0.03 | -0.03 | -60.00% | 1,534 | 5,107 | 85.94% |
| LCID230609C00008000 | 2023-06-05 12:36PM EDT | 8.00 | 0.01 | 0.01 | 0.03 | -0.03 | -75.00% | 1,192 | 2,491 | 107.81% |
| LCID230609C00008500 | 2023-06-05 1:00PM EDT | 8.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 164 | 2,238 | 125.00% |
| LCID230609C00009000 | 2023-06-05 12:42PM EDT | 9.00 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 458 | 2,066 | 137.50% |
| LCID230609C00009500 | 2023-06-05 9:41AM EDT | 9.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 1,299 | 137.50% |
| LCID230609C00010000 | 2023-06-02 3:29PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 366 | 1,816 | 156.25% |
| LCID230609C00010500 | 2023-06-02 1:33PM EDT | 10.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 323 | 187.50% |
| LCID230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 523 | 206.25% |
| LCID230609C00011500 | 2023-06-01 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 398 | 507 | 218.75% |
| LCID230609C00012000 | 2023-06-05 11:29AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 475 | 212.50% |
| LCID230609C00012500 | 2023-05-17 1:00PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 225.00% |
| LCID230609C00013000 | 2023-06-02 9:57AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 237.50% |
| LCID230609C00013500 | 2023-06-01 12:38PM EDT | 13.50 | 0.03 | 0.00 | 0.02 | 0.00 | - | 154 | 260 | 268.75% |
| LCID230609C00014000 | 2023-06-01 9:49AM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 484 | 256.25% |
| LCID230609C00015000 | 2023-05-31 10:12AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 39 | 275.00% |
Putsfor9 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609P00004000 | 2023-06-05 11:55AM EDT | 4.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 11 | 406 | 206.25% |
| LCID230609P00004500 | 2023-05-19 1:32PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 5 | 143.75% |
| LCID230609P00005000 | 2023-06-05 10:00AM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 1,390 | 106.25% |
| LCID230609P00005500 | 2023-06-05 12:34PM EDT | 5.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 996 | 700 | 90.63% |
| LCID230609P00006000 | 2023-06-05 1:04PM EDT | 6.00 | 0.04 | 0.04 | 0.05 | -0.03 | -42.86% | 2,735 | 2,241 | 71.88% |
| LCID230609P00006500 | 2023-06-05 1:05PM EDT | 6.50 | 0.18 | 0.17 | 0.18 | -0.03 | -14.29% | 6,985 | 5,228 | 60.16% |
| LCID230609P00007000 | 2023-06-05 12:27PM EDT | 7.00 | 0.55 | 0.52 | 0.54 | +0.03 | +5.77% | 232 | 2,696 | 64.06% |
| LCID230609P00007500 | 2023-06-05 12:34PM EDT | 7.50 | 1.03 | 0.97 | 1.01 | +0.07 | +7.29% | 10 | 637 | 62.50% |
| LCID230609P00008000 | 2023-06-02 3:46PM EDT | 8.00 | 1.50 | 1.46 | 1.50 | +0.04 | +2.74% | 20 | 301 | 103.13% |
| LCID230609P00008500 | 2023-06-02 12:17PM EDT | 8.50 | 2.00 | 1.96 | 2.01 | 0.00 | - | 2 | 82 | 50.00% |
| LCID230609P00009000 | 2023-06-02 11:39AM EDT | 9.00 | 2.51 | 2.45 | 2.49 | 0.00 | - | 510 | 758 | 125.00% |
| LCID230609P00009500 | 2023-06-02 10:55AM EDT | 9.50 | 3.08 | 2.96 | 2.99 | 0.00 | - | 10 | 35 | 137.50% |
| LCID230609P00010000 | 2023-06-02 3:14PM EDT | 10.00 | 3.46 | 3.40 | 3.50 | 0.00 | - | 1 | 4 | 184.38% |
| LCID230609P00010500 | 2023-06-01 11:04AM EDT | 10.50 | 3.85 | 3.95 | 4.00 | 0.00 | - | 1 | 12 | 200.00% |
| LCID230609P00011000 | 2023-06-02 3:47PM EDT | 11.00 | 4.44 | 4.40 | 4.50 | 0.00 | - | 1 | 678 | 215.63% |
| 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 | 5.45 | 5.50 | 0.00 | - | 1 | 2 | 243.75% |
| LCID230609P00012500 | 2023-06-02 9:30AM EDT | 12.50 | 6.00 | 5.95 | 6.00 | 0.00 | - | 1 | 1 | 256.25% |
| LCID230609P00013000 | 2023-05-31 1:30PM EDT | 13.00 | 5.40 | 6.40 | 6.50 | 0.00 | - | - | 1 | 268.75% |
| LCID230609P00013500 | 2023-06-01 10:59AM EDT | 13.50 | 6.90 | 6.90 | 7.00 | 0.00 | - | - | 2 | 281.25% |
| LCID230609P00014000 | 2023-05-31 10:03AM EDT | 14.00 | 6.40 | 7.40 | 7.50 | 0.00 | - | 1 | 4 | 293.75% |
| LCID230609P00015000 | 2023-06-01 3:23PM EDT | 15.00 | 8.45 | 8.45 | 8.50 | 0.00 | - | 5 | 0 | 315.63% |
© 2023 Yahoo. All rights reserved.