Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00005500 | 2024-04-11 12:13PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 7,904 | 675.00% |
| LCID240426C00005500 | 2024-04-16 10:21AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 137 | 237.50% |
| LCID240503C00005500 | 2024-04-12 9:32AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 92 | 175.00% |
| LCID240510C00005500 | 2024-04-15 9:30AM EDT | 2024-05-10 | 0.02 | 0.00 | 0.02 | 0.00 | - | 25 | 49 | 159.38% |
| LCID240517C00005500 | 2024-04-19 3:26PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.03 | -0.02 | -66.67% | 1 | 1,650 | 156.25% |
| LCID240621C00005500 | 2024-04-17 11:23AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.04 | 0.00 | - | 200 | 671 | 109.38% |
| LCID240816C00005500 | 2024-04-18 1:51PM EDT | 2024-08-16 | 0.06 | 0.05 | 0.10 | 0.00 | - | 100 | 517 | 100.78% |
| LCID240920C00005500 | 2024-04-18 3:28PM EDT | 2024-09-20 | 0.10 | 0.07 | 0.12 | 0.00 | - | 623 | 1,007 | 94.14% |
| LCID241115C00005500 | 2024-04-18 12:12PM EDT | 2024-11-15 | 0.14 | 0.09 | 0.18 | 0.00 | - | 1 | 54 | 89.06% |
| LCID250117C00005500 | 2024-04-17 3:53PM EDT | 2025-01-17 | 0.21 | 0.16 | 0.22 | 0.00 | - | 27 | 2,027 | 86.72% |
| LCID250321C00005500 | 2024-04-18 1:44PM EDT | 2025-03-21 | 0.23 | 0.20 | 0.27 | 0.00 | - | 7 | 280 | 84.18% |
| LCID250620C00005500 | 2024-04-16 2:36PM EDT | 2025-06-20 | 0.33 | 0.25 | 0.33 | 0.00 | - | 9 | 930 | 80.66% |
| LCID251219C00005500 | 2024-04-11 1:58PM EDT | 2025-12-19 | 0.43 | 0.30 | 0.42 | 0.00 | - | 1 | 276 | 73.63% |
| LCID260116C00005500 | 2024-04-11 9:30AM EDT | 2026-01-16 | 0.52 | 0.34 | 0.44 | 0.00 | - | 2 | 437 | 74.51% |
| LCID260821C00005500 | 2024-04-18 10:11AM EDT | 2026-08-21 | 0.45 | 0.45 | 0.55 | 0.00 | - | 6 | 1,538 | 71.97% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00005500 | 2024-04-19 11:19AM EDT | 2024-04-19 | 3.10 | 2.79 | 3.10 | +0.05 | +1.64% | 3 | 100 | 1,000.00% |
| LCID240426P00005500 | 2024-04-11 1:42PM EDT | 2024-04-26 | 2.71 | 2.95 | 3.25 | 0.00 | - | 1 | 1 | 353.13% |
| LCID240517P00005500 | 2024-04-16 3:52PM EDT | 2024-05-17 | 3.12 | 3.05 | 3.20 | -0.08 | -2.50% | 10 | 81 | 204.69% |
| LCID240524P00005500 | 2024-04-12 12:54PM EDT | 2024-05-24 | 3.13 | 2.97 | 3.25 | 0.00 | - | 3 | 7 | 173.44% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 2024-06-21 | 2.96 | 3.10 | 3.20 | 0.00 | - | 2 | 74 | 148.44% |
| LCID240816P00005500 | 2024-03-06 10:30AM EDT | 2024-08-16 | 2.66 | 2.97 | 4.05 | 0.00 | - | 1 | 12 | 184.77% |
| LCID240920P00005500 | 2024-04-18 10:53AM EDT | 2024-09-20 | 3.25 | 3.05 | 3.40 | 0.00 | - | 5 | 194 | 112.50% |
| LCID250117P00005500 | 2024-04-17 11:32AM EDT | 2025-01-17 | 3.50 | 3.35 | 3.60 | 0.00 | - | 1 | 865 | 117.97% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 72.66% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 68.36% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 2025-12-19 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 103.91% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 2026-01-16 | 3.50 | 3.50 | 3.90 | 0.00 | - | 175 | 189 | 95.12% |
| LCID260821P00005500 | 2024-04-05 9:47AM EDT | 2026-08-21 | 3.50 | 2.36 | 4.00 | 0.00 | - | 2 | 29 | 102.44% |
© 2024 Yahoo. All rights reserved.