Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00002000 | 2024-05-10 10:22AM EDT | 2024-05-17 | 0.61 | 0.54 | 0.71 | -0.10 | -14.08% | 23 | 133 | 200.00% |
| LCID240524C00002000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 0.69 | 0.54 | 0.74 | 0.00 | - | 9 | 43 | 167.19% |
| LCID240531C00002000 | 2024-05-10 1:41PM EDT | 2024-05-31 | 0.63 | 0.59 | 0.69 | -0.04 | -5.97% | 1 | 360 | 98.44% |
| LCID240607C00002000 | 2024-05-09 11:46AM EDT | 2024-06-07 | 0.81 | 0.54 | 1.08 | 0.00 | - | 258 | 264 | 156.25% |
| LCID240614C00002000 | 2024-05-07 2:15PM EDT | 2024-06-14 | 0.65 | 0.48 | 1.10 | 0.00 | - | - | 20 | 130.47% |
| LCID240621C00002000 | 2024-05-09 1:41PM EDT | 2024-06-21 | 0.71 | 0.64 | 0.79 | 0.00 | - | 1 | 1,431 | 84.38% |
| LCID240816C00002000 | 2024-05-09 3:22PM EDT | 2024-08-16 | 0.77 | 0.66 | 1.17 | 0.00 | - | 21 | 3,247 | 110.16% |
| LCID240920C00002000 | 2024-05-10 9:57AM EDT | 2024-09-20 | 0.79 | 0.72 | 0.85 | 0.00 | - | 2 | 3,174 | 65.63% |
| LCID241115C00002000 | 2024-05-08 12:27PM EDT | 2024-11-15 | 0.88 | 0.76 | 1.10 | 0.00 | - | 7 | 1,038 | 82.03% |
| LCID250117C00002000 | 2024-05-10 2:34PM EDT | 2025-01-17 | 0.89 | 0.80 | 0.94 | +0.02 | +2.30% | 8 | 3,638 | 61.72% |
| LCID250321C00002000 | 2024-05-09 10:05AM EDT | 2025-03-21 | 0.96 | 0.82 | 1.02 | 0.00 | - | 2 | 108 | 62.11% |
| LCID250620C00002000 | 2024-05-08 1:58PM EDT | 2025-06-20 | 1.01 | 0.87 | 2.80 | 0.00 | - | 1 | 1,588 | 173.63% |
| LCID251219C00002000 | 2024-05-07 9:53AM EDT | 2025-12-19 | 1.11 | 0.90 | 1.10 | 0.00 | - | 5 | 352 | 53.52% |
| LCID260116C00002000 | 2024-05-09 2:43PM EDT | 2026-01-16 | 1.02 | 0.87 | 1.16 | 0.00 | - | 20 | 919 | 53.71% |
| LCID260821C00002000 | 2024-05-10 12:22PM EDT | 2026-08-21 | 0.98 | 0.98 | 1.15 | -0.11 | -10.09% | 5 | 1,863 | 50.20% |
| LCID261218C00002000 | 2024-05-09 3:32PM EDT | 2026-12-18 | 1.09 | 0.64 | 1.65 | -0.01 | -0.91% | 1 | 204 | 53.32% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00002000 | 2024-05-10 3:36PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 231 | 24,129 | 143.75% |
| LCID240524P00002000 | 2024-05-10 3:19PM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 271 | 1,766 | 115.63% |
| LCID240531P00002000 | 2024-05-10 12:20PM EDT | 2024-05-31 | 0.04 | 0.03 | 0.00 | 0.00 | - | 2 | 2,792 | 81.25% |
| LCID240607P00002000 | 2024-05-08 12:38PM EDT | 2024-06-07 | 0.05 | 0.00 | 0.08 | 0.00 | - | 1 | 144 | 92.97% |
| LCID240614P00002000 | 2024-05-10 11:40AM EDT | 2024-06-14 | 0.06 | 0.02 | 0.09 | +0.01 | +20.00% | 60 | 145 | 92.19% |
| LCID240621P00002000 | 2024-05-10 3:22PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | +0.02 | +28.57% | 54 | 13,317 | 96.88% |
| LCID240816P00002000 | 2024-05-10 3:06PM EDT | 2024-08-16 | 0.25 | 0.24 | 0.26 | +0.01 | +4.17% | 209 | 42,244 | 108.98% |
| LCID240920P00002000 | 2024-05-10 2:34PM EDT | 2024-09-20 | 0.34 | 0.32 | 0.35 | +0.01 | +3.03% | 12,003 | 10,053 | 111.33% |
| LCID241115P00002000 | 2024-05-09 10:01AM EDT | 2024-11-15 | 0.47 | 0.06 | 0.56 | 0.00 | - | 150 | 2,261 | 89.06% |
| LCID250117P00002000 | 2024-05-10 1:30PM EDT | 2025-01-17 | 0.62 | 0.56 | 0.67 | -0.01 | -1.59% | 1,703 | 51,101 | 123.44% |
| LCID250321P00002000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 0.67 | 0.53 | 0.00 | 0.00 | - | 1 | 447 | 62.89% |
| LCID250620P00002000 | 2024-05-08 12:33PM EDT | 2025-06-20 | 0.80 | 0.50 | 1.00 | 0.00 | - | 21 | 201 | 114.06% |
| LCID251219P00002000 | 2024-05-10 11:50AM EDT | 2025-12-19 | 0.75 | 0.75 | 1.20 | -0.19 | -20.21% | 1 | 1,184 | 119.53% |
| LCID260116P00002000 | 2024-05-07 10:13AM EDT | 2026-01-16 | 1.00 | 0.77 | 1.15 | 0.00 | - | 5 | 40,482 | 115.23% |
| LCID260821P00002000 | 2024-05-09 3:50PM EDT | 2026-08-21 | 1.10 | 0.99 | 1.43 | 0.00 | - | 8 | 1,666 | 125.20% |
| LCID261218P00002000 | 2024-05-09 1:27PM EDT | 2026-12-18 | 1.19 | 0.40 | 1.60 | 0.00 | - | 3 | 59 | 96.29% |
© 2024 Yahoo. All rights reserved.