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
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929C00007000 | 2023-09-25 3:52PM EDT | 2023-09-29 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 480 | 2,525 | 137.50% |
| LCID231006C00007000 | 2023-09-25 3:29PM EDT | 2023-10-06 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 2,143 | 960 | 109.38% |
| LCID231013C00007000 | 2023-09-25 3:48PM EDT | 2023-10-13 | 0.04 | 0.03 | 0.04 | 0.00 | - | 262 | 517 | 92.19% |
| LCID231020C00007000 | 2023-09-25 3:57PM EDT | 2023-10-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 730 | 4,392 | 83.59% |
| LCID231027C00007000 | 2023-09-25 3:30PM EDT | 2023-10-27 | 0.07 | 0.05 | 0.07 | +0.02 | +40.00% | 23 | 381 | 78.91% |
| LCID231103C00007000 | 2023-09-22 2:04PM EDT | 2023-11-03 | 0.09 | 0.05 | 0.08 | 0.00 | - | - | 147 | 73.44% |
| LCID231117C00007000 | 2023-09-25 3:21PM EDT | 2023-11-17 | 0.15 | 0.14 | 0.15 | -0.01 | -6.25% | 1,956 | 9,697 | 80.08% |
| LCID240119C00007000 | 2023-09-25 3:35PM EDT | 2024-01-19 | 0.29 | 0.28 | 0.30 | -0.01 | -3.33% | 452 | 12,266 | 70.31% |
| LCID240216C00007000 | 2023-09-25 3:14PM EDT | 2024-02-16 | 0.37 | 0.34 | 0.38 | -0.03 | -7.50% | 21 | 1,442 | 69.34% |
| LCID240419C00007000 | 2023-09-25 3:07PM EDT | 2024-04-19 | 0.53 | 0.50 | 0.54 | -0.01 | -1.85% | 62 | 2,367 | 69.14% |
| LCID240517C00007000 | 2023-09-14 3:23PM EDT | 2024-05-17 | 1.00 | 0.55 | 0.61 | 0.00 | - | - | 2 | 68.75% |
| LCID240621C00007000 | 2023-09-25 2:26PM EDT | 2024-06-21 | 0.65 | 0.63 | 0.68 | -0.04 | -5.80% | 68 | 3,878 | 68.56% |
| LCID240920C00007000 | 2023-09-25 2:35PM EDT | 2024-09-20 | 0.85 | 0.80 | 0.91 | -0.05 | -5.56% | 15 | 196 | 69.24% |
| LCID250321C00007000 | 2023-09-25 1:24PM EDT | 2025-03-21 | 1.26 | 1.05 | 1.31 | -0.28 | -18.18% | 5 | 207 | 69.53% |
| LCID250620C00007000 | 2023-09-22 2:44PM EDT | 2025-06-20 | 1.47 | 1.30 | 1.67 | 0.00 | - | 3 | 21 | 75.73% |
| LCID251219C00007000 | 2023-09-25 3:55PM EDT | 2025-12-19 | 1.85 | 1.73 | 1.88 | +0.06 | +3.35% | 28 | 2,674 | 77.54% |
| LCID260116C00007000 | 2023-09-25 3:07PM EDT | 2026-01-16 | 1.85 | 1.71 | 1.93 | 0.00 | - | 10 | 111 | 76.76% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230929P00007000 | 2023-09-25 3:55PM EDT | 2023-09-29 | 1.88 | 1.83 | 1.92 | +0.01 | +0.53% | 87 | 479 | 137.50% |
| LCID231006P00007000 | 2023-09-25 3:56PM EDT | 2023-10-06 | 1.92 | 1.86 | 1.91 | +0.15 | +8.47% | 9 | 99 | 99.22% |
| LCID231013P00007000 | 2023-09-25 9:45AM EDT | 2023-10-13 | 2.00 | 1.86 | 1.96 | +0.15 | +8.11% | 1 | 28 | 95.31% |
| LCID231020P00007000 | 2023-09-22 2:49PM EDT | 2023-10-20 | 1.90 | 1.88 | 1.93 | 0.00 | - | 61 | 1,219 | 78.13% |
| LCID231027P00007000 | 2023-09-25 9:42AM EDT | 2023-10-27 | 2.02 | 1.90 | 1.95 | +0.22 | +12.22% | 16 | 140 | 77.34% |
| LCID231117P00007000 | 2023-09-25 3:56PM EDT | 2023-11-17 | 2.01 | 1.96 | 2.10 | -0.04 | -1.95% | 1,196 | 5,114 | 82.81% |
| LCID240119P00007000 | 2023-09-25 2:11PM EDT | 2024-01-19 | 2.16 | 2.13 | 2.19 | -0.01 | -0.46% | 179 | 6,964 | 70.31% |
| LCID240216P00007000 | 2023-09-25 3:10PM EDT | 2024-02-16 | 2.24 | 2.17 | 2.25 | +0.12 | +5.66% | 1,376 | 5,437 | 67.58% |
| LCID240419P00007000 | 2023-09-25 3:27PM EDT | 2024-04-19 | 2.33 | 2.28 | 2.37 | +0.48 | +25.95% | 403 | 660 | 64.65% |
| LCID240621P00007000 | 2023-09-22 11:33AM EDT | 2024-06-21 | 2.43 | 2.40 | 2.48 | +0.09 | +3.85% | 2 | 3,530 | 63.57% |
| LCID240920P00007000 | 2023-09-22 10:46AM EDT | 2024-09-20 | 2.50 | 2.55 | 2.65 | 0.00 | - | 25 | 47 | 63.09% |
| LCID251219P00007000 | 2023-09-25 12:16PM EDT | 2025-12-19 | 3.15 | 2.84 | 3.20 | +0.05 | +1.61% | 2 | 2,525 | 55.76% |
| LCID260116P00007000 | 2023-09-25 3:59PM EDT | 2026-01-16 | 3.11 | 2.88 | 3.30 | +0.01 | +0.32% | 3 | 184 | 57.08% |
© 2023 Yahoo. All rights reserved.
