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
Callsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00001500 | 2024-04-26 11:03AM EDT | 2024-05-10 | 1.02 | 0.86 | 1.03 | +0.14 | +15.91% | 1 | 1 | 243.75% |
| LCID240517C00001500 | 2024-04-25 9:30AM EDT | 2024-05-17 | 1.03 | 0.89 | 0.98 | 0.00 | - | 2 | 23 | 140.63% |
| LCID240531C00001500 | 2024-04-12 9:54AM EDT | 2024-05-31 | 1.00 | 0.82 | 1.05 | 0.00 | - | 2 | 2 | 168.75% |
| LCID240621C00001500 | 2024-04-25 11:26AM EDT | 2024-06-21 | 0.90 | 0.76 | 1.04 | 0.00 | - | 2 | 70 | 128.13% |
| LCID240816C00001500 | 2024-04-25 9:58AM EDT | 2024-08-16 | 0.89 | 0.83 | 1.04 | 0.00 | - | 1 | 91 | 89.84% |
| LCID240920C00001500 | 2024-04-22 10:07AM EDT | 2024-09-20 | 0.90 | 0.96 | 1.09 | 0.00 | - | 5 | 30 | 73.44% |
| LCID241115C00001500 | 2024-03-26 9:36AM EDT | 2024-11-15 | 1.49 | 0.65 | 1.05 | 0.00 | - | 1 | 31 | 69.92% |
| LCID250117C00001500 | 2024-04-26 1:23PM EDT | 2025-01-17 | 1.08 | 1.02 | 1.21 | +0.07 | +6.93% | 1 | 325 | 75.78% |
| LCID250321C00001500 | 2024-03-28 9:42AM EDT | 2025-03-21 | 1.64 | 0.33 | 1.32 | 0.00 | - | 3 | 33 | 105.47% |
| LCID250620C00001500 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.21 | 0.51 | 2.95 | 0.00 | - | 1 | 1 | 160.94% |
| LCID251219C00001500 | 2024-04-15 9:47AM EDT | 2025-12-19 | 1.86 | 1.02 | 2.99 | 0.00 | - | 5 | 259 | 182.81% |
| LCID260116C00001500 | 2024-04-22 2:41PM EDT | 2026-01-16 | 1.12 | 0.70 | 3.55 | 0.00 | - | 5 | 35 | 205.86% |
| LCID260821C00001500 | 2024-04-26 10:56AM EDT | 2026-08-21 | 1.22 | 1.00 | 2.32 | 0.00 | - | 14 | 572 | 104.69% |
Putsfor3 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240503P00001500 | 2024-04-25 11:18AM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 147 | 187.50% |
| LCID240510P00001500 | 2024-04-26 12:56PM EDT | 2024-05-10 | 0.02 | 0.00 | 0.05 | -0.01 | -33.33% | 5 | 114 | 181.25% |
| LCID240517P00001500 | 2024-04-26 3:36PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.05 | 0.00 | - | 25 | 3,141 | 146.88% |
| LCID240524P00001500 | 2024-04-24 2:42PM EDT | 2024-05-24 | 0.03 | 0.00 | 0.15 | 0.00 | - | 24 | 64 | 176.56% |
| LCID240531P00001500 | 2024-04-26 2:27PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.05 | 0.00 | - | 5 | 110 | 120.31% |
| LCID240621P00001500 | 2024-04-26 2:03PM EDT | 2024-06-21 | 0.05 | 0.06 | 0.09 | -0.01 | -16.67% | 5 | 25,543 | 125.00% |
| LCID240816P00001500 | 2024-04-25 9:30AM EDT | 2024-08-16 | 0.15 | 0.16 | 0.20 | 0.00 | - | 2 | 2,732 | 125.00% |
| LCID240920P00001500 | 2024-04-26 2:51PM EDT | 2024-09-20 | 0.24 | 0.22 | 0.26 | +0.01 | +4.35% | 105 | 130 | 125.78% |
| LCID241115P00001500 | 2024-04-26 10:32AM EDT | 2024-11-15 | 0.29 | 0.26 | 0.34 | -0.02 | -6.45% | 2 | 224 | 120.70% |
| LCID250117P00001500 | 2024-04-12 12:08PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.43 | 0.00 | - | 12 | 3,851 | 125.00% |
| LCID250321P00001500 | 2024-04-22 2:19PM EDT | 2025-03-21 | 0.47 | 0.37 | 0.49 | 0.00 | - | 20 | 23 | 117.58% |
| LCID250620P00001500 | 2024-04-24 3:52PM EDT | 2025-06-20 | 0.52 | 0.37 | 1.42 | 0.00 | - | 1,254 | 23,532 | 185.55% |
| LCID251219P00001500 | 2024-03-18 3:24PM EDT | 2025-12-19 | 0.60 | 0.60 | 0.69 | 0.00 | - | 5 | 351 | 116.21% |
| LCID260116P00001500 | 2024-04-19 2:48PM EDT | 2026-01-16 | 0.68 | 0.66 | 0.73 | 0.00 | - | 20 | 34 | 120.70% |
| LCID260821P00001500 | 2024-04-24 10:11AM EDT | 2026-08-21 | 0.65 | 0.75 | 0.80 | 0.00 | - | 1 | 102 | 114.06% |
© 2024 Yahoo. All rights reserved.