Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:4.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00004500 | 2024-05-08 9:49AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 2,774 | 50.00% |
| LCID240517C00004500 | 2024-05-09 3:51PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 4 | 2,565 | 50.00% |
| LCID240524C00004500 | 2024-05-09 9:30AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.00 | 0.00 | - | 17 | 128 | 50.00% |
| LCID240531C00004500 | 2024-05-08 1:58PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.00 | 0.00 | - | 72 | 121 | 50.00% |
| LCID240607C00004500 | 2024-05-09 9:34AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.00 | 0.00 | - | 10 | 223 | 50.00% |
| LCID240614C00004500 | 2024-05-07 3:52PM EDT | 2024-06-14 | 0.02 | 0.00 | 0.00 | 0.00 | - | - | 225 | 50.00% |
| LCID240621C00004500 | 2024-05-09 3:23PM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 8 | 2,374 | 50.00% |
| LCID240816C00004500 | 2024-05-09 12:58PM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 10 | 735 | 25.00% |
| LCID240920C00004500 | 2024-05-09 12:48PM EDT | 2024-09-20 | 0.13 | 0.00 | 0.00 | 0.00 | - | 5 | 503 | 25.00% |
| LCID241115C00004500 | 2024-05-07 2:07PM EDT | 2024-11-15 | 0.20 | 0.00 | 0.00 | 0.00 | - | 400 | 418 | 25.00% |
| LCID250117C00004500 | 2024-05-09 1:47PM EDT | 2025-01-17 | 0.23 | 0.00 | 0.00 | 0.00 | - | 304 | 2,911 | 12.50% |
| LCID250321C00004500 | 2024-05-09 3:20PM EDT | 2025-03-21 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 961 | 12.50% |
| LCID250620C00004500 | 2024-05-07 1:51PM EDT | 2025-06-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 1 | 403 | 12.50% |
| LCID251219C00004500 | 2024-05-09 1:43PM EDT | 2025-12-19 | 0.48 | 0.00 | 0.00 | 0.00 | - | 1 | 2,664 | 12.50% |
| LCID260116C00004500 | 2024-04-15 2:14PM EDT | 2026-01-16 | 0.43 | 0.00 | 0.00 | 0.00 | - | 3 | 451 | 12.50% |
| LCID260821C00004500 | 2024-05-07 2:55PM EDT | 2026-08-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 22 | 818 | 12.50% |
| LCID261218C00004500 | 2024-05-07 9:36AM EDT | 2026-12-18 | 0.70 | 0.00 | 0.00 | 0.00 | - | 25 | 160 | 6.25% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00004500 | 2024-05-09 11:11AM EDT | 2024-05-10 | 1.82 | 0.00 | 0.00 | 0.00 | - | 2 | 160 | 0.00% |
| LCID240517P00004500 | 2024-05-08 2:18PM EDT | 2024-05-17 | 1.91 | 0.00 | 0.00 | 0.00 | - | 41 | 446 | 0.00% |
| LCID240524P00004500 | 2024-04-19 2:33PM EDT | 2024-05-24 | 2.13 | 0.00 | 0.00 | 0.00 | - | 1 | 67 | 0.00% |
| LCID240531P00004500 | 2024-05-08 3:45PM EDT | 2024-05-31 | 1.90 | 0.00 | 0.00 | 0.00 | - | 100 | 125 | 0.00% |
| LCID240607P00004500 | 2024-05-07 10:57AM EDT | 2024-06-07 | 1.87 | 0.00 | 0.00 | 0.00 | - | 20 | 21 | 0.00% |
| LCID240614P00004500 | 2024-05-08 12:53PM EDT | 2024-06-14 | 2.17 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LCID240621P00004500 | 2024-05-07 1:40PM EDT | 2024-06-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 10 | 1,463 | 0.00% |
| LCID240816P00004500 | 2024-05-07 11:42AM EDT | 2024-08-16 | 2.20 | 0.00 | 0.00 | 0.00 | - | 1 | 91 | 0.00% |
| LCID240920P00004500 | 2024-04-17 10:32AM EDT | 2024-09-20 | 2.36 | 0.00 | 0.00 | 0.00 | - | 15 | 261 | 0.00% |
| LCID241115P00004500 | 2024-04-26 10:56AM EDT | 2024-11-15 | 2.43 | 0.00 | 0.00 | 0.00 | - | 25 | 36 | 0.00% |
| LCID250117P00004500 | 2024-05-06 10:40AM EDT | 2025-01-17 | 2.28 | 0.00 | 0.00 | 0.00 | - | 1 | 871 | 0.00% |
| LCID250321P00004500 | 2024-02-22 1:02PM EDT | 2025-03-21 | 2.51 | 2.35 | 2.65 | 0.00 | - | 36 | 129 | 113.87% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 2025-06-20 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 121.29% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 2025-12-19 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 112.70% |
| LCID260116P00004500 | 2024-03-12 2:50PM EDT | 2026-01-16 | 2.73 | 2.84 | 2.94 | 0.00 | - | 2 | 21 | 110.16% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 2026-08-21 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 115.04% |
| LCID261218P00004500 | 2024-05-06 3:19PM EDT | 2026-12-18 | 3.00 | 0.00 | 0.00 | 0.00 | - | - | 176 | 0.00% |
© 2024 Yahoo. All rights reserved.