Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:8.00
Callsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231006C00008000 | 2023-09-29 11:57AM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 948 | 156.25% |
| LCID231013C00008000 | 2023-10-02 3:27PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1,016 | 0 | 106.25% |
| LCID231020C00008000 | 2023-10-02 1:15PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 126 | 4,272 | 96.88% |
| LCID231027C00008000 | 2023-10-02 2:43PM EDT | 2023-10-27 | 0.03 | 0.02 | 0.04 | -0.01 | -25.00% | 77 | 0 | 84.38% |
| LCID231103C00008000 | 2023-10-02 3:06PM EDT | 2023-11-03 | 0.03 | 0.03 | 0.06 | -0.04 | -57.14% | 52 | 335 | 82.03% |
| LCID231117C00008000 | 2023-10-02 3:34PM EDT | 2023-11-17 | 0.10 | 0.10 | 0.11 | -0.03 | -23.08% | 701 | 19,523 | 84.38% |
| LCID240119C00008000 | 2023-10-02 3:26PM EDT | 2024-01-19 | 0.25 | 0.25 | 0.26 | 0.00 | - | 121 | 15,162 | 73.24% |
| LCID240216C00008000 | 2023-10-02 10:28AM EDT | 2024-02-16 | 0.33 | 0.29 | 0.35 | +0.03 | +10.00% | 5 | 3,924 | 71.29% |
| LCID240419C00008000 | 2023-10-02 1:03PM EDT | 2024-04-19 | 0.46 | 0.42 | 0.49 | -0.02 | -4.17% | 214 | 2,280 | 68.56% |
| LCID240517C00008000 | 2023-10-02 3:34PM EDT | 2024-05-17 | 0.52 | 0.50 | 0.57 | -0.05 | -8.77% | 4 | 168 | 69.24% |
| LCID240621C00008000 | 2023-10-02 11:21AM EDT | 2024-06-21 | 0.62 | 0.56 | 0.64 | -0.02 | -3.12% | 4 | 9 | 68.16% |
| LCID250117C00008000 | 2023-10-02 2:28PM EDT | 2025-01-17 | 1.10 | 1.11 | 1.17 | -0.02 | -1.79% | 7 | 12,035 | 72.75% |
Putsfor6 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231006P00008000 | 2023-10-02 3:40PM EDT | 2023-10-06 | 2.49 | 2.43 | 2.53 | -0.01 | -0.40% | 22 | 77 | 196.88% |
| LCID231013P00008000 | 2023-10-02 9:44AM EDT | 2023-10-13 | 2.40 | 2.43 | 2.54 | -0.01 | -0.41% | 2 | 6 | 123.44% |
| LCID231020P00008000 | 2023-09-28 1:30PM EDT | 2023-10-20 | 2.54 | 2.46 | 2.55 | 0.00 | - | 4 | 83 | 109.38% |
| LCID231027P00008000 | 2023-09-08 11:12AM EDT | 2023-10-27 | 2.20 | 2.44 | 2.58 | 0.00 | - | 2 | 2 | 94.53% |
| LCID231117P00008000 | 2023-10-02 3:34PM EDT | 2023-11-17 | 2.63 | 2.56 | 2.63 | +0.03 | +1.15% | 12 | 2,673 | 91.02% |
| LCID240119P00008000 | 2023-10-02 1:34PM EDT | 2024-01-19 | 2.75 | 2.72 | 2.79 | +0.05 | +1.85% | 101 | 0 | 77.34% |
| LCID240216P00008000 | 2023-09-21 11:09AM EDT | 2024-02-16 | 3.00 | 2.73 | 2.82 | 0.00 | - | 10 | 206 | 70.90% |
| LCID240419P00008000 | 2023-10-02 2:07PM EDT | 2024-04-19 | 2.89 | 2.83 | 2.94 | -0.21 | -6.77% | 6 | 47 | 66.50% |
| LCID240517P00008000 | 2023-10-02 3:34PM EDT | 2024-05-17 | 2.98 | 2.88 | 3.05 | -0.14 | -4.49% | 4 | 0 | 67.38% |
| LCID240621P00008000 | 2023-09-26 11:43AM EDT | 2024-06-21 | 3.10 | 2.93 | 3.10 | 0.00 | - | - | 1 | 65.63% |
| LCID250117P00008000 | 2023-09-28 9:49AM EDT | 2025-01-17 | 3.42 | 3.30 | 3.45 | 0.00 | - | 1 | 33,892 | 63.77% |
© 2023 Yahoo. All rights reserved.
