Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:7.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00007000 | 2024-04-18 10:44AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 3,705 | 850.00% |
| LCID240517C00007000 | 2024-04-19 3:23PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 10 | 13,930 | 190.63% |
| LCID240621C00007000 | 2024-04-18 3:57PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.06 | 0.00 | - | 16 | 7,880 | 143.75% |
| LCID240816C00007000 | 2024-04-19 1:53PM EDT | 2024-08-16 | 0.04 | 0.00 | 0.08 | 0.00 | - | 100 | 185 | 105.47% |
| LCID240920C00007000 | 2024-04-19 12:03PM EDT | 2024-09-20 | 0.08 | 0.05 | 0.08 | +0.01 | +14.29% | 50 | 2,822 | 102.34% |
| LCID250321C00007000 | 2024-04-19 10:20AM EDT | 2025-03-21 | 0.18 | 0.10 | 0.19 | -0.03 | -14.29% | 2 | 1,473 | 84.18% |
| LCID250620C00007000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 0.09 | 0.09 | 0.24 | -0.15 | -62.50% | 8 | 1,696 | 77.34% |
| LCID251219C00007000 | 2024-04-19 12:23PM EDT | 2025-12-19 | 0.29 | 0.23 | 0.34 | +0.07 | +31.82% | 5 | 4,443 | 76.95% |
| LCID260116C00007000 | 2024-04-17 2:10PM EDT | 2026-01-16 | 0.29 | 0.26 | 0.35 | 0.00 | - | 12 | 3,243 | 76.95% |
| LCID260821C00007000 | 2024-04-19 3:38PM EDT | 2026-08-21 | 0.41 | 0.41 | 0.43 | -0.03 | -6.82% | 34 | 4,122 | 75.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00007000 | 2024-04-18 11:12AM EDT | 2024-04-19 | 4.56 | 4.50 | 4.90 | 0.00 | - | 72 | 890 | 1,562.50% |
| LCID240517P00007000 | 2024-04-18 3:02PM EDT | 2024-05-17 | 4.62 | 4.55 | 4.70 | 0.00 | - | 20 | 10,051 | 243.75% |
| LCID240621P00007000 | 2024-04-16 1:12PM EDT | 2024-06-21 | 4.60 | 4.60 | 4.70 | 0.00 | - | 10 | 2,729 | 175.78% |
| LCID240816P00007000 | 2024-04-18 3:02PM EDT | 2024-08-16 | 4.69 | 4.65 | 4.80 | 0.00 | - | 21 | 288 | 148.83% |
| LCID240920P00007000 | 2024-04-17 12:12PM EDT | 2024-09-20 | 4.65 | 4.70 | 4.95 | 0.00 | - | 6 | 345 | 150.78% |
| LCID250321P00007000 | 2024-04-16 10:33AM EDT | 2025-03-21 | 4.90 | 4.25 | 6.75 | 0.00 | - | 8 | 636 | 176.76% |
| LCID250620P00007000 | 2024-03-27 10:44AM EDT | 2025-06-20 | 4.75 | 5.00 | 5.10 | 0.00 | - | 88 | 184 | 113.87% |
| LCID251219P00007000 | 2024-04-17 12:42PM EDT | 2025-12-19 | 5.15 | 5.00 | 5.25 | 0.00 | - | 1 | 3,468 | 101.56% |
| LCID260116P00007000 | 2024-04-12 1:37PM EDT | 2026-01-16 | 5.10 | 5.05 | 5.25 | 0.00 | - | 1 | 1,480 | 101.17% |
| LCID260821P00007000 | 2024-04-10 11:22AM EDT | 2026-08-21 | 5.05 | 5.10 | 5.35 | 0.00 | - | 5 | 1,421 | 92.48% |
© 2024 Yahoo. All rights reserved.