Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.00
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503C00004000 | 2024-05-01 1:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 5,060 | 50.00% |
| LCID240510C00004000 | 2024-05-01 3:36PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.00 | 0.00 | - | 488 | 1,356 | 50.00% |
| LCID240517C00004000 | 2024-05-01 3:28PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 382 | 18,375 | 50.00% |
| LCID240524C00004000 | 2024-05-01 3:34PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 490 | 50.00% |
| LCID240531C00004000 | 2024-05-01 1:44PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.00 | 0.00 | - | 7 | 458 | 50.00% |
| LCID240621C00004000 | 2024-05-01 3:23PM EDT | 2024-06-21 | 0.10 | 0.00 | 0.00 | 0.00 | - | 9 | 3,885 | 25.00% |
| LCID240816C00004000 | 2024-05-01 1:54PM EDT | 2024-08-16 | 0.16 | 0.00 | 0.00 | 0.00 | - | 4 | 1,029 | 25.00% |
| LCID240920C00004000 | 2024-05-01 12:27PM EDT | 2024-09-20 | 0.23 | 0.00 | 0.00 | 0.00 | - | 23 | 1,879 | 25.00% |
| LCID241115C00004000 | 2024-04-30 2:49PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.00 | 0.00 | - | 4 | 366 | 12.50% |
| LCID250117C00004000 | 2024-05-01 2:52PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 5,882 | 12.50% |
| LCID250321C00004000 | 2024-04-29 2:36PM EDT | 2025-03-21 | 0.35 | 0.00 | 0.00 | 0.00 | - | 43 | 722 | 12.50% |
| LCID250620C00004000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 0.39 | 0.00 | 0.00 | 0.00 | - | 32 | 213 | 12.50% |
| LCID251219C00004000 | 2024-04-30 2:03PM EDT | 2025-12-19 | 0.53 | 0.00 | 0.00 | 0.00 | - | 21 | 5,418 | 12.50% |
| LCID260116C00004000 | 2024-04-30 3:13PM EDT | 2026-01-16 | 0.56 | 0.00 | 0.00 | 0.00 | - | 4 | 2,782 | 12.50% |
| LCID260821C00004000 | 2024-05-01 10:46AM EDT | 2026-08-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 1 | 3,584 | 6.25% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00004000 | 2024-04-29 12:52PM EDT | 2024-05-03 | 1.56 | 0.00 | 0.00 | 0.00 | - | 15 | 319 | 0.00% |
| LCID240510P00004000 | 2024-04-26 12:18PM EDT | 2024-05-10 | 1.54 | 0.00 | 0.00 | 0.00 | - | 56 | 73 | 0.00% |
| LCID240517P00004000 | 2024-04-29 12:52PM EDT | 2024-05-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 25 | 29,969 | 0.00% |
| LCID240524P00004000 | 2024-05-01 3:18PM EDT | 2024-05-24 | 1.50 | 0.00 | 0.00 | 0.00 | - | 2 | 25 | 0.00% |
| LCID240531P00004000 | 2024-05-01 11:04AM EDT | 2024-05-31 | 1.67 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| LCID240607P00004000 | 2024-04-29 9:41AM EDT | 2024-06-07 | 1.53 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| LCID240621P00004000 | 2024-04-26 10:18AM EDT | 2024-06-21 | 1.61 | 0.00 | 0.00 | 0.00 | - | 1 | 7,024 | 0.00% |
| LCID240816P00004000 | 2024-04-29 3:18PM EDT | 2024-08-16 | 1.88 | 0.00 | 0.00 | 0.00 | - | 2 | 1,141 | 0.00% |
| LCID240920P00004000 | 2024-05-01 3:47PM EDT | 2024-09-20 | 1.82 | 0.00 | 0.00 | 0.00 | - | 6 | 13,566 | 0.00% |
| LCID241115P00004000 | 2024-04-29 1:17PM EDT | 2024-11-15 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.00% |
| LCID250117P00004000 | 2024-04-26 9:47AM EDT | 2025-01-17 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 56,855 | 0.00% |
| LCID250321P00004000 | 2024-04-23 10:40AM EDT | 2025-03-21 | 2.15 | 0.00 | 0.00 | 0.00 | - | 8 | 78 | 0.00% |
| LCID250620P00004000 | 2024-04-23 10:27AM EDT | 2025-06-20 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 36 | 0.00% |
| LCID251219P00004000 | 2024-04-29 10:19AM EDT | 2025-12-19 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 29,041 | 0.00% |
| LCID260116P00004000 | 2024-04-25 10:43AM EDT | 2026-01-16 | 2.52 | 0.00 | 0.00 | 0.00 | - | 20 | 25,398 | 0.00% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 0.00 | 0.00 | 0.00 | - | 5 | 460 | 0.00% |
© 2024 Yahoo. All rights reserved.