Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00001500 | 2024-05-21 11:45AM EDT | 2024-05-24 | 1.29 | 0.90 | 1.75 | -0.02 | -1.53% | 6 | 2 | 1,121.88% |
| LCID240531C00001500 | 2024-05-21 9:56AM EDT | 2024-05-31 | 1.38 | 1.08 | 1.42 | +0.04 | +2.99% | 1 | 4 | 334.38% |
| LCID240607C00001500 | 2024-05-14 1:15PM EDT | 2024-06-07 | 1.60 | 1.10 | 1.49 | 0.00 | - | 1 | 1 | 326.56% |
| LCID240614C00001500 | 2024-05-17 10:11AM EDT | 2024-06-14 | 1.32 | 1.12 | 1.51 | 0.00 | - | 1 | 7 | 292.19% |
| LCID240621C00001500 | 2024-05-14 12:57PM EDT | 2024-06-21 | 1.49 | 1.26 | 1.41 | 0.00 | - | 7 | 37 | 187.50% |
| LCID240816C00001500 | 2024-05-17 11:53AM EDT | 2024-08-16 | 1.34 | 1.17 | 1.41 | +0.05 | +3.88% | 1 | 49 | 113.28% |
| LCID240920C00001500 | 2024-05-17 12:07PM EDT | 2024-09-20 | 1.22 | 1.27 | 1.41 | 0.00 | - | 1 | 101 | 96.09% |
| LCID241115C00001500 | 2024-05-16 2:15PM EDT | 2024-11-15 | 1.37 | 1.27 | 1.40 | 0.00 | - | 17 | 98 | 75.78% |
| LCID250117C00001500 | 2024-05-20 3:17PM EDT | 2025-01-17 | 1.35 | 1.25 | 1.46 | 0.00 | - | 1 | 425 | 82.03% |
| LCID250321C00001500 | 2024-05-20 9:49AM EDT | 2025-03-21 | 1.40 | 0.64 | 1.51 | 0.00 | - | 5 | 138 | 83.59% |
| LCID250620C00001500 | 2024-05-21 2:52PM EDT | 2025-06-20 | 1.50 | 1.19 | 3.05 | +0.09 | +6.38% | 6 | 6 | 175.78% |
| LCID251219C00001500 | 2024-05-21 11:11AM EDT | 2025-12-19 | 1.43 | 1.16 | 3.55 | -0.17 | -10.63% | 1 | 262 | 186.72% |
| LCID260116C00001500 | 2024-05-20 2:08PM EDT | 2026-01-16 | 1.40 | 1.18 | 3.60 | 0.00 | - | 10 | 45 | 189.45% |
| LCID260821C00001500 | 2024-05-17 1:49PM EDT | 2026-08-21 | 1.48 | 1.27 | 1.77 | 0.00 | - | 2 | 553 | 51.95% |
| LCID261218C00001500 | 2024-05-21 11:01AM EDT | 2026-12-18 | 1.62 | 1.23 | 2.08 | +0.15 | +10.20% | 3 | 116 | 63.28% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00001500 | 2024-05-09 11:08AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 300.00% |
| LCID240531P00001500 | 2024-05-16 9:50AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.04 | 0.00 | - | 10 | 130 | 231.25% |
| LCID240607P00001500 | 2024-05-07 2:12PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.43 | 0.00 | - | 4 | 90 | 379.69% |
| LCID240614P00001500 | 2024-05-10 12:23PM EDT | 2024-06-14 | 0.03 | 0.00 | 0.04 | 0.00 | - | 2 | 3 | 153.13% |
| LCID240621P00001500 | 2024-05-21 11:54AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.03 | 0.00 | - | 10 | 23,955 | 128.13% |
| LCID240719P00001500 | 2024-05-17 12:09PM EDT | 2024-07-19 | 0.07 | 0.00 | 0.32 | 0.00 | - | 1 | 1 | 183.59% |
| LCID240816P00001500 | 2024-05-21 1:58PM EDT | 2024-08-16 | 0.10 | 0.06 | 0.14 | 0.00 | - | 2 | 2,321 | 127.34% |
| LCID240920P00001500 | 2024-05-20 2:21PM EDT | 2024-09-20 | 0.15 | 0.12 | 0.17 | 0.00 | - | 1 | 323 | 123.44% |
| LCID241115P00001500 | 2024-05-17 1:50PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.31 | 0.00 | - | 1 | 2,728 | 105.08% |
| LCID250117P00001500 | 2024-05-15 1:38PM EDT | 2025-01-17 | 0.38 | 0.32 | 0.37 | 0.00 | - | 1 | 3,910 | 130.86% |
| LCID250321P00001500 | 2024-05-15 9:45AM EDT | 2025-03-21 | 0.18 | 0.18 | 0.66 | -0.37 | -67.27% | 1 | 23 | 130.47% |
| LCID250620P00001500 | 2024-05-16 11:02AM EDT | 2025-06-20 | 0.85 | 0.26 | 0.76 | 0.00 | - | 4 | 25,397 | 128.91% |
| LCID251219P00001500 | 2024-05-06 2:56PM EDT | 2025-12-19 | 0.64 | 0.41 | 0.91 | 0.00 | - | 2 | 353 | 127.73% |
| LCID260116P00001500 | 2024-05-20 11:07AM EDT | 2026-01-16 | 0.68 | 0.44 | 0.94 | 0.00 | - | 1 | 35 | 128.91% |
| LCID260821P00001500 | 2024-05-21 2:23PM EDT | 2026-08-21 | 0.90 | 0.00 | 5.00 | +0.12 | +15.38% | 5 | 103 | 0.00% |
© 2024 Yahoo. All rights reserved.