Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:1.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00001000 | 2024-05-16 2:32PM EDT | 2024-05-24 | 1.95 | 1.68 | 1.86 | 0.00 | - | 1 | 6 | 768.75% |
| LCID240531C00001000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 1.50 | 1.69 | 1.94 | 0.00 | - | - | 0 | 337.50% |
| LCID240607C00001000 | 2024-05-13 9:39AM EDT | 2024-06-07 | 1.68 | 1.73 | 1.91 | 0.00 | - | 2 | 1 | 281.25% |
| LCID240621C00001000 | 2024-05-16 12:56PM EDT | 2024-06-21 | 1.92 | 1.63 | 1.95 | 0.00 | - | 1 | 109 | 364.06% |
| LCID240816C00001000 | 2024-05-14 2:08PM EDT | 2024-08-16 | 2.18 | 1.78 | 1.95 | 0.00 | - | 8 | 52 | 167.19% |
| LCID240920C00001000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 1.73 | 1.75 | 1.92 | 0.00 | - | 5 | 113 | 120.31% |
| LCID241115C00001000 | 2024-05-10 10:56AM EDT | 2024-11-15 | 1.59 | 1.75 | 1.90 | 0.00 | - | 1 | 4 | 92.19% |
| LCID250117C00001000 | 2024-05-14 9:50AM EDT | 2025-01-17 | 2.23 | 1.51 | 2.27 | 0.00 | - | 3 | 121 | 110.94% |
| LCID250321C00001000 | 2024-05-16 3:17PM EDT | 2025-03-21 | 1.91 | 1.28 | 2.86 | 0.00 | - | 1 | 22 | 151.95% |
| LCID250620C00001000 | 2024-05-16 3:12PM EDT | 2025-06-20 | 1.95 | 0.28 | 3.50 | 0.00 | - | 6 | 14 | 86.72% |
| LCID251219C00001000 | 2024-05-17 2:06PM EDT | 2025-12-19 | 1.83 | 1.67 | 3.95 | +0.03 | +1.67% | 2 | 188 | 0.00% |
| LCID260116C00001000 | 2024-05-20 11:04AM EDT | 2026-01-16 | 1.80 | 1.62 | 2.09 | 0.00 | - | 25 | 321 | 60.94% |
| LCID260821C00001000 | 2024-05-20 3:59PM EDT | 2026-08-21 | 1.79 | 1.10 | 4.25 | 0.00 | - | 5 | 759 | 235.94% |
| LCID261218C00001000 | 2024-05-21 11:15AM EDT | 2026-12-18 | 1.85 | 0.20 | 4.95 | +0.02 | +1.09% | 3 | 4 | 183.59% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00001000 | 2024-05-16 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 475.00% |
| LCID240607P00001000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 262.50% |
| LCID240621P00001000 | 2024-05-15 2:44PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.02 | 0.00 | - | 12 | 1,065 | 181.25% |
| LCID240816P00001000 | 2024-05-16 2:50PM EDT | 2024-08-16 | 0.09 | 0.01 | 0.20 | 0.00 | - | 30 | 135 | 193.75% |
| LCID240920P00001000 | 2024-05-20 3:19PM EDT | 2024-09-20 | 0.03 | 0.03 | 0.08 | 0.00 | - | 60 | 536 | 134.38% |
| LCID241115P00001000 | 2024-05-17 11:05AM EDT | 2024-11-15 | 0.12 | 0.06 | 0.15 | 0.00 | - | 2 | 357 | 135.94% |
| LCID250117P00001000 | 2024-05-21 9:30AM EDT | 2025-01-17 | 0.15 | 0.12 | 0.20 | 0.00 | - | 1 | 41,701 | 135.94% |
| LCID250321P00001000 | 2024-05-14 11:49AM EDT | 2025-03-21 | 0.23 | 0.15 | 0.35 | 0.00 | - | 2 | 180 | 146.48% |
| LCID250620P00001000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 0.31 | 0.06 | 0.56 | 0.00 | - | 1 | 116 | 142.97% |
| LCID251219P00001000 | 2024-05-13 2:43PM EDT | 2025-12-19 | 0.28 | 0.25 | 0.50 | 0.00 | - | 5 | 10,225 | 131.64% |
| LCID260116P00001000 | 2024-05-20 11:32AM EDT | 2026-01-16 | 0.43 | 0.26 | 0.65 | 0.00 | - | 3 | 866 | 144.53% |
| LCID260821P00001000 | 2024-05-20 11:45AM EDT | 2026-08-21 | 0.51 | 0.42 | 0.51 | 0.00 | - | 20 | 429 | 125.78% |
| LCID261218P00001000 | 2024-05-16 9:48AM EDT | 2026-12-18 | 0.32 | 0.36 | 0.55 | 0.00 | - | 4 | 120,200 | 116.02% |
© 2024 Yahoo. All rights reserved.