Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:1.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00001000 | 2024-04-04 11:12AM EDT | 2024-04-26 | 1.40 | 1.45 | 1.93 | -0.34 | -19.54% | 1 | 0 | 1,031.25% |
| LCID240510C00001000 | 2024-04-12 9:52AM EDT | 2024-05-10 | 1.46 | 1.40 | 1.89 | 0.00 | - | 5 | 6 | 431.25% |
| LCID240517C00001000 | 2024-04-12 1:06PM EDT | 2024-05-17 | 1.45 | 1.46 | 1.91 | 0.00 | - | 2 | 33 | 406.25% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 1.40 | 1.08 | 1.85 | 0.00 | - | 1 | 118 | 365.63% |
| LCID240816C00001000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 1.33 | 1.47 | 1.84 | 0.00 | - | 35 | 57 | 174.22% |
| LCID240920C00001000 | 2024-04-02 10:48AM EDT | 2024-09-20 | 1.75 | 1.46 | 1.79 | 0.00 | - | 1 | 129 | 139.06% |
| LCID241115C00001000 | 2024-04-17 1:07PM EDT | 2024-11-15 | 1.43 | 1.46 | 1.81 | 0.00 | - | 2 | 4 | 122.66% |
| LCID250117C00001000 | 2024-04-19 2:36PM EDT | 2025-01-17 | 1.50 | 1.46 | 1.89 | 0.00 | - | 4 | 132 | 120.31% |
| LCID250321C00001000 | 2024-04-18 10:11AM EDT | 2025-03-21 | 1.22 | 0.75 | 2.58 | 0.00 | - | 1 | 26 | 105.86% |
| LCID250620C00001000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 1.55 | 1.33 | 3.30 | 0.00 | - | 1 | 185 | 278.91% |
| LCID251219C00001000 | 2024-04-15 3:25PM EDT | 2025-12-19 | 1.45 | 1.00 | 2.75 | 0.00 | - | 8 | 176 | 119.92% |
| LCID260116C00001000 | 2024-04-22 9:30AM EDT | 2026-01-16 | 1.40 | 1.52 | 1.69 | 0.00 | - | 1 | 441 | 63.28% |
| LCID260821C00001000 | 2024-04-23 2:24PM EDT | 2026-08-21 | 1.75 | 1.53 | 1.67 | +0.33 | +23.24% | 23 | 1,116 | 53.52% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 507 | 175.00% |
| LCID240621P00001000 | 2024-04-23 2:01PM EDT | 2024-06-21 | 0.02 | 0.02 | 0.04 | -0.02 | -50.00% | 2 | 546 | 154.69% |
| LCID240816P00001000 | 2024-04-18 9:47AM EDT | 2024-08-16 | 0.07 | 0.05 | 0.19 | 0.00 | - | 44 | 148 | 167.19% |
| LCID240920P00001000 | 2024-04-17 9:30AM EDT | 2024-09-20 | 0.09 | 0.08 | 0.11 | -0.03 | -25.00% | 20 | 489 | 134.38% |
| LCID241115P00001000 | 2024-04-23 12:28PM EDT | 2024-11-15 | 0.17 | 0.12 | 0.16 | +0.01 | +6.25% | 103 | 246 | 132.03% |
| LCID250117P00001000 | 2024-04-22 1:18PM EDT | 2025-01-17 | 0.22 | 0.17 | 0.21 | 0.00 | - | 14 | 41,704 | 131.25% |
| LCID250321P00001000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 0.25 | 0.21 | 0.27 | 0.00 | - | 1 | 180 | 131.64% |
| LCID250620P00001000 | 2024-04-22 9:57AM EDT | 2025-06-20 | 0.32 | 0.26 | 0.49 | 0.00 | - | 120 | 116 | 148.44% |
| LCID251219P00001000 | 2024-04-09 9:36AM EDT | 2025-12-19 | 0.38 | 0.02 | 0.40 | 0.00 | - | 10 | 216 | 91.80% |
| LCID260116P00001000 | 2024-04-19 2:08PM EDT | 2026-01-16 | 0.37 | 0.01 | 0.40 | 0.00 | - | 63 | 856 | 88.67% |
| LCID260821P00001000 | 2024-04-23 10:50AM EDT | 2026-08-21 | 0.46 | 0.43 | 0.47 | -0.01 | -2.13% | 2 | 425 | 117.58% |
© 2024 Yahoo. All rights reserved.