Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:46PM EDT. Market open.
Strike:3.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231006C00003000 | 2023-10-02 1:39PM EDT | 2023-10-06 | 2.51 | 2.46 | 2.49 | +0.37 | +17.29% | 2 | 1 | 50.00% |
| LCID231013C00003000 | 2023-09-29 10:52AM EDT | 2023-10-13 | 2.56 | 2.46 | 2.49 | 0.00 | - | 1 | 2 | 50.00% |
| LCID231020C00003000 | 2023-09-18 9:49AM EDT | 2023-10-20 | 2.80 | 2.43 | 2.49 | 0.00 | - | 1 | 12 | 140.63% |
| LCID231027C00003000 | 2023-09-26 3:42PM EDT | 2023-10-27 | 2.31 | 2.45 | 2.50 | 0.00 | - | - | 36 | 50.00% |
| LCID231103C00003000 | 2023-09-25 11:56AM EDT | 2023-11-03 | 2.15 | 2.46 | 2.51 | 0.00 | - | 1 | 1 | 98.44% |
| LCID231117C00003000 | 2023-09-27 12:19PM EDT | 2023-11-17 | 2.41 | 2.46 | 2.50 | 0.00 | - | 1 | 85 | 75.00% |
| LCID240119C00003000 | 2023-09-29 11:00AM EDT | 2024-01-19 | 2.57 | 2.49 | 2.54 | 0.00 | - | 4 | 910 | 70.31% |
| LCID240216C00003000 | 2023-09-21 2:52PM EDT | 2024-02-16 | 2.34 | 2.51 | 2.60 | 0.00 | - | 234 | 150 | 74.22% |
| LCID240419C00003000 | 2023-09-28 3:31PM EDT | 2024-04-19 | 2.63 | 2.56 | 2.62 | 0.00 | - | 1 | 328 | 67.97% |
| LCID240517C00003000 | 2023-09-27 2:45PM EDT | 2024-05-17 | 2.61 | 2.61 | 2.65 | 0.00 | - | 1 | 0 | 69.92% |
| LCID240621C00003000 | 2023-09-26 2:31PM EDT | 2024-06-21 | 2.55 | 2.63 | 2.70 | 0.00 | - | 1 | 217 | 69.73% |
| LCID240920C00003000 | 2023-09-21 3:38PM EDT | 2024-09-20 | 2.63 | 2.72 | 2.83 | 0.00 | - | - | 0 | 71.29% |
| LCID250117C00003000 | 2023-09-29 1:55PM EDT | 2025-01-17 | 2.94 | 2.77 | 3.05 | 0.00 | - | 1 | 1,615 | 72.46% |
| LCID250321C00003000 | 2023-09-21 9:44AM EDT | 2025-03-21 | 2.90 | 2.77 | 3.10 | 0.00 | - | - | 40 | 69.92% |
| LCID251219C00003000 | 2023-09-22 10:13AM EDT | 2025-12-19 | 3.29 | 3.35 | 3.70 | 0.00 | - | 1 | 0 | 90.43% |
| LCID260116C00003000 | 2023-10-02 9:30AM EDT | 2026-01-16 | 3.54 | 3.30 | 3.55 | +0.09 | +2.61% | 3 | 47 | 83.20% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231020P00003000 | 2023-09-21 10:19AM EDT | 2023-10-20 | 0.02 | 0.00 | 0.03 | 0.00 | - | 5 | 13 | 140.63% |
| LCID231117P00003000 | 2023-09-28 10:39AM EDT | 2023-11-17 | 0.03 | 0.02 | 0.05 | 0.00 | - | 1 | 0 | 104.69% |
| LCID240119P00003000 | 2023-10-02 12:13PM EDT | 2024-01-19 | 0.09 | 0.06 | 0.09 | 0.00 | - | 4 | 10,986 | 82.03% |
| LCID240216P00003000 | 2023-09-27 9:30AM EDT | 2024-02-16 | 0.15 | 0.09 | 0.12 | 0.00 | - | 6 | 0 | 80.08% |
| LCID240419P00003000 | 2023-09-28 12:59PM EDT | 2024-04-19 | 0.16 | 0.14 | 0.18 | 0.00 | - | 70 | 397 | 75.39% |
| LCID240621P00003000 | 2023-09-29 1:34PM EDT | 2024-06-21 | 0.23 | 0.20 | 0.24 | 0.00 | - | 4 | 0 | 73.44% |
| LCID240920P00003000 | 2023-09-29 1:13PM EDT | 2024-09-20 | 0.32 | 0.26 | 0.35 | 0.00 | - | 10 | 1,780 | 71.88% |
| LCID250117P00003000 | 2023-10-02 11:45AM EDT | 2025-01-17 | 0.49 | 0.43 | 0.52 | -0.05 | -9.26% | 6 | 4,765 | 75.59% |
| LCID250321P00003000 | 2023-09-25 12:39PM EDT | 2025-03-21 | 0.55 | 0.48 | 0.63 | 0.00 | - | 1 | 1 | 76.76% |
| LCID250620P00003000 | 2023-09-29 9:52AM EDT | 2025-06-20 | 0.61 | 0.54 | 0.65 | 0.00 | - | 2 | 5 | 73.54% |
| LCID251219P00003000 | 2023-09-29 10:20AM EDT | 2025-12-19 | 0.75 | 0.69 | 0.80 | 0.00 | - | 2 | 1,077 | 73.14% |
| LCID260116P00003000 | 2023-10-02 12:08PM EDT | 2026-01-16 | 0.75 | 0.73 | 1.00 | 0.00 | - | 4 | 8 | 78.52% |
© 2023 Yahoo. All rights reserved.
