Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929C00004000 | 2023-09-22 3:44PM EDT | 2023-09-29 | 1.11 | 1.06 | 1.21 | -0.77 | -40.96% | 67 | 3 | 121.88% |
| LCID231006C00004000 | 2023-09-21 12:44PM EDT | 2023-10-06 | 1.26 | 1.10 | 1.17 | 0.00 | - | 8 | 15 | 85.94% |
| LCID231013C00004000 | 2023-09-22 3:48PM EDT | 2023-10-13 | 1.14 | 1.09 | 1.25 | -0.66 | -36.67% | 20 | 202 | 89.06% |
| LCID231020C00004000 | 2023-09-22 10:21AM EDT | 2023-10-20 | 1.35 | 1.11 | 1.20 | +0.03 | +2.27% | 5 | 136 | 71.09% |
| LCID231027C00004000 | 2023-09-21 9:36AM EDT | 2023-10-27 | 1.44 | 1.15 | 1.21 | 0.00 | - | 3 | 5 | 72.27% |
| LCID231117C00004000 | 2023-09-22 3:56PM EDT | 2023-11-17 | 1.27 | 1.25 | 1.29 | -0.10 | -7.30% | 16 | 803 | 76.95% |
| LCID240119C00004000 | 2023-09-22 2:54PM EDT | 2024-01-19 | 1.40 | 1.36 | 1.42 | -0.08 | -5.41% | 9 | 349 | 68.16% |
| LCID240216C00004000 | 2023-09-21 3:57PM EDT | 2024-02-16 | 1.56 | 1.43 | 1.48 | 0.00 | - | 1 | 200 | 68.16% |
| LCID240419C00004000 | 2023-09-21 11:17AM EDT | 2024-04-19 | 1.69 | 1.56 | 1.67 | 0.00 | - | 14 | 182 | 70.80% |
| LCID240621C00004000 | 2023-09-22 2:10PM EDT | 2024-06-21 | 1.75 | 1.68 | 1.81 | -0.11 | -5.91% | 4 | 260 | 71.58% |
| LCID240920C00004000 | 2023-09-21 3:47PM EDT | 2024-09-20 | 2.03 | 1.80 | 1.98 | 0.00 | - | 2 | 24 | 71.09% |
| LCID250117C00004000 | 2023-09-19 2:29PM EDT | 2025-01-17 | 2.34 | 2.02 | 2.23 | -0.24 | -9.30% | 3 | 316 | 74.61% |
| LCID251219C00004000 | 2023-09-22 3:15PM EDT | 2025-12-19 | 2.75 | 2.44 | 2.96 | -0.45 | -14.06% | 4 | 191 | 82.42% |
| LCID260116C00004000 | 2023-09-22 11:42AM EDT | 2026-01-16 | 2.90 | 2.42 | 2.99 | +0.08 | +2.84% | 3 | 48 | 81.25% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929P00004000 | 2023-09-22 1:00PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 25 | 141 | 87.50% |
| LCID231006P00004000 | 2023-09-21 12:58PM EDT | 2023-10-06 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 93 | 85.94% |
| LCID231013P00004000 | 2023-09-22 3:12PM EDT | 2023-10-13 | 0.03 | 0.03 | 0.06 | -0.01 | -25.00% | 408 | 123 | 82.03% |
| LCID231020P00004000 | 2023-09-22 2:38PM EDT | 2023-10-20 | 0.06 | 0.05 | 0.07 | +0.01 | +20.00% | 157 | 446 | 77.34% |
| LCID231027P00004000 | 2023-09-22 3:42PM EDT | 2023-10-27 | 0.07 | 0.05 | 0.08 | +0.02 | +40.00% | 5 | 11 | 70.31% |
| LCID231117P00004000 | 2023-09-22 3:27PM EDT | 2023-11-17 | 0.17 | 0.16 | 0.19 | +0.01 | +6.25% | 177 | 3,045 | 80.08% |
| LCID240119P00004000 | 2023-09-22 1:30PM EDT | 2024-01-19 | 0.32 | 0.30 | 0.33 | +0.03 | +10.34% | 62 | 1,823 | 72.27% |
| LCID240216P00004000 | 2023-09-19 2:38PM EDT | 2024-02-16 | 0.27 | 0.33 | 0.35 | 0.00 | - | 1 | 1,599 | 67.77% |
| LCID240419P00004000 | 2023-09-22 1:31PM EDT | 2024-04-19 | 0.47 | 0.45 | 0.51 | +0.07 | +17.50% | 1 | 10,966 | 68.75% |
| LCID240621P00004000 | 2023-09-22 2:28PM EDT | 2024-06-21 | 0.58 | 0.56 | 0.58 | +0.07 | +13.73% | 20 | 1,298 | 66.89% |
| LCID240920P00004000 | 2023-09-21 10:07AM EDT | 2024-09-20 | 0.70 | 0.70 | 0.78 | 0.00 | - | 1 | 2,524 | 68.65% |
| LCID250117P00004000 | 2023-09-22 1:10PM EDT | 2025-01-17 | 0.92 | 0.89 | 0.95 | +0.09 | +10.84% | 7 | 48,077 | 69.43% |
| LCID250620P00004000 | 2023-09-13 12:58PM EDT | 2025-06-20 | 1.04 | 1.01 | 1.19 | 0.00 | - | - | 1 | 69.04% |
| LCID251219P00004000 | 2023-09-21 2:27PM EDT | 2025-12-19 | 1.25 | 1.24 | 1.33 | 0.00 | - | 3 | 909 | 68.85% |
© 2023 Yahoo. All rights reserved.
