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
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00004000 | 2024-04-24 11:09AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 60 | 780 | 237.50% |
| LCID240503C00004000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,048 | 131.25% |
| LCID240510C00004000 | 2024-04-24 1:20PM EDT | 2024-05-10 | 0.02 | 0.02 | 0.02 | 0.00 | - | 413 | 384 | 128.13% |
| LCID240517C00004000 | 2024-04-24 2:01PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 2 | 17,452 | 109.38% |
| LCID240524C00004000 | 2024-04-24 11:05AM EDT | 2024-05-24 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 12 | 456 | 100.00% |
| LCID240531C00004000 | 2024-04-24 3:02PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | -0.01 | -25.00% | 3 | 452 | 90.63% |
| LCID240621C00004000 | 2024-04-24 3:01PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 12 | 3,736 | 94.53% |
| LCID240816C00004000 | 2024-04-24 1:12PM EDT | 2024-08-16 | 0.15 | 0.14 | 0.17 | 0.00 | - | 6 | 1,024 | 88.67% |
| LCID240920C00004000 | 2024-04-24 12:02PM EDT | 2024-09-20 | 0.19 | 0.14 | 0.21 | +0.03 | +18.75% | 3 | 1,751 | 81.25% |
| LCID241115C00004000 | 2024-04-24 3:01PM EDT | 2024-11-15 | 0.25 | 0.25 | 0.29 | +0.02 | +8.70% | 23 | 267 | 83.59% |
| LCID250117C00004000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 0.29 | 0.25 | 0.31 | -0.02 | -6.45% | 188 | 5,808 | 74.22% |
| LCID250321C00004000 | 2024-04-19 9:30AM EDT | 2025-03-21 | 0.37 | 0.35 | 0.42 | -0.01 | -2.63% | 3 | 761 | 78.13% |
| LCID250620C00004000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 0.39 | 0.39 | 0.52 | 0.00 | - | 32 | 213 | 75.78% |
| LCID251219C00004000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 0.61 | 0.50 | 0.61 | +0.07 | +12.96% | 3 | 5,419 | 71.09% |
| LCID260116C00004000 | 2024-04-24 1:31PM EDT | 2026-01-16 | 0.53 | 0.48 | 0.63 | -0.06 | -10.17% | 30 | 2,797 | 69.53% |
| LCID260821C00004000 | 2024-04-24 2:36PM EDT | 2026-08-21 | 0.71 | 0.61 | 0.76 | +0.03 | +4.41% | 66 | 3,576 | 68.36% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00004000 | 2024-04-24 11:28AM EDT | 2024-04-26 | 1.46 | 1.44 | 1.50 | -0.10 | -6.41% | 2 | 118 | 306.25% |
| LCID240503P00004000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 1.48 | 1.35 | 1.59 | 0.00 | - | 1 | 319 | 168.75% |
| LCID240510P00004000 | 2024-04-19 3:33PM EDT | 2024-05-10 | 1.59 | 1.48 | 1.58 | 0.00 | - | 4 | 17 | 184.38% |
| LCID240517P00004000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 1.55 | 1.50 | 1.59 | 0.00 | - | 12 | 29,969 | 163.28% |
| LCID240524P00004000 | 2024-04-24 10:52AM EDT | 2024-05-24 | 1.51 | 1.51 | 1.61 | -0.07 | -4.43% | 1 | 24 | 150.78% |
| LCID240531P00004000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 1.71 | 1.52 | 1.61 | 0.00 | - | 1 | 8 | 138.28% |
| LCID240621P00004000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 1.66 | 1.59 | 1.66 | 0.00 | - | 13 | 7,024 | 129.69% |
| LCID240816P00004000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 1.82 | 1.74 | 1.81 | 0.00 | - | 1,001 | 1,143 | 121.88% |
| LCID240920P00004000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 2.00 | 1.80 | 1.92 | 0.00 | - | 50 | 13,570 | 120.31% |
| LCID241115P00004000 | 2024-04-23 12:52PM EDT | 2024-11-15 | 2.01 | 1.60 | 2.24 | 0.00 | - | 12 | 28 | 110.55% |
| LCID250117P00004000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 2.14 | 1.97 | 2.16 | 0.00 | - | 1 | 56,856 | 113.48% |
| LCID250321P00004000 | 2024-04-23 10:40AM EDT | 2025-03-21 | 2.15 | 1.28 | 2.27 | 0.00 | - | 8 | 78 | 71.88% |
| LCID250620P00004000 | 2024-04-23 10:27AM EDT | 2025-06-20 | 2.33 | 2.19 | 3.55 | 0.00 | - | 1 | 36 | 170.31% |
| LCID251219P00004000 | 2024-04-22 3:16PM EDT | 2025-12-19 | 2.45 | 2.47 | 2.53 | -0.05 | -2.00% | 3 | 29,039 | 109.86% |
| LCID260116P00004000 | 2024-04-12 11:22AM EDT | 2026-01-16 | 2.57 | 1.97 | 2.52 | 0.00 | - | 4,030 | 25,418 | 87.50% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 2.12 | 2.68 | 0.00 | - | 5 | 460 | 85.84% |
© 2024 Yahoo. All rights reserved.