Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00005000 | 2024-05-10 9:48AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 12,486 | 206.25% |
| LCID240524C00005000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 395 | 143.75% |
| LCID240531C00005000 | 2024-05-09 1:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.02 | 0.00 | - | 94 | 330 | 131.25% |
| LCID240607C00005000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 1,196 | 121.88% |
| LCID240614C00005000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 16 | 101 | 109.38% |
| LCID240621C00005000 | 2024-05-10 1:08PM EDT | 2024-06-21 | 0.01 | 0.02 | 0.03 | -0.02 | -66.67% | 106 | 6,524 | 109.38% |
| LCID240816C00005000 | 2024-05-10 10:32AM EDT | 2024-08-16 | 0.06 | 0.07 | 0.09 | -0.01 | -14.29% | 55 | 2,499 | 93.75% |
| LCID240920C00005000 | 2024-05-10 3:43PM EDT | 2024-09-20 | 0.11 | 0.10 | 0.12 | 0.00 | - | 11 | 2,146 | 88.28% |
| LCID241115C00005000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 0.16 | 0.13 | 0.25 | 0.00 | - | 1 | 115 | 88.28% |
| LCID250117C00005000 | 2024-05-10 3:58PM EDT | 2025-01-17 | 0.19 | 0.18 | 0.20 | 0.00 | - | 152 | 18,620 | 76.56% |
| LCID250321C00005000 | 2024-05-07 1:20PM EDT | 2025-03-21 | 0.30 | 0.21 | 0.36 | 0.00 | - | 5 | 1,570 | 79.88% |
| LCID250620C00005000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 0.38 | 0.00 | 0.45 | 0.00 | - | 15 | 732 | 64.06% |
| LCID251219C00005000 | 2024-05-10 11:39AM EDT | 2025-12-19 | 0.38 | 0.37 | 0.49 | -0.03 | -7.32% | 5 | 3,329 | 69.92% |
| LCID260116C00005000 | 2024-05-10 11:02AM EDT | 2026-01-16 | 0.44 | 0.42 | 0.46 | 0.00 | - | 7 | 6,456 | 69.14% |
| LCID260821C00005000 | 2024-05-08 10:12AM EDT | 2026-08-21 | 0.45 | 0.46 | 0.63 | 0.00 | - | 3 | 2,381 | 66.11% |
| LCID261218C00005000 | 2024-05-10 11:39AM EDT | 2026-12-18 | 0.59 | 0.51 | 0.71 | +0.01 | +1.72% | 1 | 125 | 65.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00005000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 2.34 | 2.00 | 2.80 | 0.00 | - | 37 | 10,209 | 326.56% |
| LCID240524P00005000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 2.56 | 2.20 | 2.63 | 0.00 | - | 16 | 17 | 243.75% |
| LCID240531P00005000 | 2024-05-07 1:39PM EDT | 2024-05-31 | 2.46 | 2.21 | 2.55 | 0.00 | - | 40 | 48 | 171.88% |
| LCID240607P00005000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 2.40 | 2.24 | 2.62 | 0.00 | - | 12 | 7 | 181.25% |
| LCID240621P00005000 | 2024-05-10 3:14PM EDT | 2024-06-21 | 2.53 | 2.30 | 2.55 | +0.02 | +0.80% | 2 | 1,741 | 146.09% |
| LCID240816P00005000 | 2024-05-07 2:15PM EDT | 2024-08-16 | 2.70 | 2.20 | 2.75 | 0.00 | - | 2 | 2,097 | 109.38% |
| LCID240920P00005000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 2.70 | 2.45 | 2.82 | -0.12 | -4.26% | 3 | 1,194 | 124.61% |
| LCID241115P00005000 | 2024-05-10 3:06PM EDT | 2024-11-15 | 2.82 | 2.72 | 2.96 | +0.13 | +4.83% | 2 | 34 | 132.81% |
| LCID250117P00005000 | 2024-05-10 2:59PM EDT | 2025-01-17 | 3.00 | 2.87 | 3.10 | +0.16 | +5.63% | 3 | 54,708 | 131.64% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 70.31% |
| LCID250620P00005000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 3.10 | 3.00 | 3.30 | 0.00 | - | 44 | 252 | 118.56% |
| LCID251219P00005000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 3.30 | 3.20 | 3.50 | 0.00 | - | 12 | 11,353 | 113.67% |
| LCID260116P00005000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 3.35 | 3.20 | 3.50 | 0.00 | - | 6 | 2,838 | 111.04% |
| LCID260821P00005000 | 2024-04-30 1:48PM EDT | 2026-08-21 | 3.53 | 3.30 | 3.90 | 0.00 | - | 1 | 61 | 112.31% |
| LCID261218P00005000 | 2024-05-06 12:45PM EDT | 2026-12-18 | 3.45 | 1.87 | 4.05 | 0.00 | - | - | 485 | 66.31% |
© 2024 Yahoo. All rights reserved.