Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:58PM EDT. Market open.
Strike:6.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929C00006000 | 2023-09-28 2:11PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,702 | 12,387 | 68.75% |
| LCID231006C00006000 | 2023-09-28 2:42PM EDT | 2023-10-06 | 0.07 | 0.06 | 0.07 | 0.00 | - | 2,054 | 4,437 | 64.84% |
| LCID231013C00006000 | 2023-09-28 2:26PM EDT | 2023-10-13 | 0.15 | 0.13 | 0.14 | +0.01 | +7.14% | 488 | 2,978 | 67.19% |
| LCID231020C00006000 | 2023-09-28 2:37PM EDT | 2023-10-20 | 0.17 | 0.17 | 0.18 | -0.01 | -5.56% | 662 | 32,418 | 64.06% |
| LCID231027C00006000 | 2023-09-28 2:13PM EDT | 2023-10-27 | 0.22 | 0.21 | 0.24 | -0.02 | -8.33% | 68 | 2,385 | 64.84% |
| LCID231103C00006000 | 2023-09-28 1:04PM EDT | 2023-11-03 | 0.28 | 0.25 | 0.29 | 0.00 | - | 242 | 707 | 65.23% |
| LCID231117C00006000 | 2023-09-28 2:30PM EDT | 2023-11-17 | 0.39 | 0.39 | 0.41 | -0.01 | -2.50% | 172 | 18,485 | 71.88% |
| LCID240119C00006000 | 2023-09-28 2:43PM EDT | 2024-01-19 | 0.61 | 0.59 | 0.61 | -0.02 | -3.17% | 482 | 42,750 | 64.45% |
| LCID240216C00006000 | 2023-09-28 2:31PM EDT | 2024-02-16 | 0.73 | 0.68 | 0.73 | +0.04 | +5.80% | 8 | 1,150 | 65.43% |
| LCID240419C00006000 | 2023-09-28 1:49PM EDT | 2024-04-19 | 0.91 | 0.91 | 0.93 | +0.05 | +5.81% | 25 | 775 | 67.48% |
| LCID240517C00006000 | 2023-09-27 12:18PM EDT | 2024-05-17 | 0.94 | 0.98 | 1.03 | 0.00 | - | 14 | 449 | 68.16% |
| LCID240621C00006000 | 2023-09-27 12:05PM EDT | 2024-06-21 | 1.05 | 1.06 | 1.11 | 0.00 | - | 5 | 8 | 67.87% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929P00006000 | 2023-09-28 1:06PM EDT | 2023-09-29 | 0.52 | 0.50 | 0.54 | +0.02 | +4.00% | 214 | 2,448 | 103.13% |
| LCID231006P00006000 | 2023-09-28 1:31PM EDT | 2023-10-06 | 0.56 | 0.56 | 0.59 | -0.02 | -3.45% | 50 | 1,025 | 71.88% |
| LCID231013P00006000 | 2023-09-28 2:34PM EDT | 2023-10-13 | 0.63 | 0.63 | 0.66 | -0.12 | -16.00% | 112 | 935 | 72.27% |
| LCID231020P00006000 | 2023-09-28 12:28PM EDT | 2023-10-20 | 0.68 | 0.69 | 0.72 | -0.03 | -4.23% | 3 | 28,050 | 72.27% |
| LCID231027P00006000 | 2023-09-28 12:07PM EDT | 2023-10-27 | 0.74 | 0.73 | 0.76 | -0.09 | -10.84% | 3 | 232 | 69.92% |
| LCID231103P00006000 | 2023-09-27 3:04PM EDT | 2023-11-03 | 0.80 | 0.78 | 0.82 | 0.00 | - | 28 | 43 | 71.09% |
| LCID231117P00006000 | 2023-09-28 2:10PM EDT | 2023-11-17 | 0.91 | 0.91 | 0.94 | -0.04 | -4.21% | 254 | 19,898 | 76.17% |
| LCID240119P00006000 | 2023-09-28 2:17PM EDT | 2024-01-19 | 1.15 | 1.11 | 1.16 | -0.01 | -0.86% | 114 | 45,542 | 68.16% |
| LCID240216P00006000 | 2023-09-28 10:01AM EDT | 2024-02-16 | 1.25 | 1.19 | 1.24 | -0.05 | -3.85% | 100 | 1,878 | 66.80% |
| LCID240419P00006000 | 2023-09-27 3:07PM EDT | 2024-04-19 | 1.41 | 1.37 | 1.43 | 0.00 | - | 10 | 1,443 | 66.89% |
| LCID240517P00006000 | 2023-09-28 12:53PM EDT | 2024-05-17 | 1.48 | 1.47 | 1.51 | -0.11 | -6.92% | 61 | 1,163 | 67.87% |
© 2023 Yahoo. All rights reserved.
