UK markets open in 7 hours 25 minutes
NIKKEI 225
38,274.05 -131.61 (-0.34%) HANG SENG
17,763.03 +16.12 (+0.09%) CRUDE OIL
79.07 +0.07 (+0.09%) GOLD FUTURES
2,331.60 +20.60 (+0.89%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
46,141.43 -2,197.41 (-4.55%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00000500 | 2024-04-26 9:41AM EDT | 0.50 | 2.00 | 2.02 | 2.53 | 0.00 | - | 1 | 1 | 831.25% |
| LCID240517C00001000 | 2024-04-30 3:07PM EDT | 1.00 | 1.63 | 1.55 | 1.75 | +0.08 | +5.16% | 8 | 34 | 300.00% |
| LCID240517C00001500 | 2024-05-01 11:13AM EDT | 1.50 | 1.10 | 1.06 | 1.20 | +0.11 | +11.11% | 7 | 22 | 150.00% |
| LCID240517C00002000 | 2024-05-01 3:39PM EDT | 2.00 | 0.64 | 0.62 | 0.75 | +0.10 | +18.52% | 107 | 3,102 | 135.94% |
| LCID240517C00002500 | 2024-05-01 2:59PM EDT | 2.50 | 0.31 | 0.26 | 0.30 | +0.09 | +40.91% | 409 | 3,470 | 97.66% |
| LCID240517C00003000 | 2024-05-01 3:59PM EDT | 3.00 | 0.11 | 0.10 | 0.13 | +0.03 | +37.50% | 1,106 | 47,881 | 108.59% |
| LCID240517C00003500 | 2024-05-01 3:05PM EDT | 3.50 | 0.06 | 0.03 | 0.05 | +0.02 | +50.00% | 502 | 10,922 | 110.94% |
| LCID240517C00004000 | 2024-05-01 3:28PM EDT | 4.00 | 0.03 | 0.02 | 0.04 | 0.00 | - | 382 | 18,562 | 134.38% |
| LCID240517C00004500 | 2024-05-01 3:23PM EDT | 4.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 10 | 2,350 | 146.88% |
| LCID240517C00005000 | 2024-05-01 11:30AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 18 | 4,922 | 159.38% |
| LCID240517C00005500 | 2024-05-01 12:18PM EDT | 5.50 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 1 | 1,742 | 187.50% |
| LCID240517C00006000 | 2024-04-30 12:46PM EDT | 6.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1 | 2,974 | 193.75% |
| LCID240517C00007000 | 2024-05-01 3:21PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2 | 14,025 | 221.88% |
| LCID240517C00008000 | 2024-05-01 3:22PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 4,690 | 212.50% |
| LCID240517C00009000 | 2024-04-30 2:05PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 200 | 1,407 | 225.00% |
| LCID240517C00010000 | 2024-04-29 3:49PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 14,007 | 250.00% |
| LCID240517C00011000 | 2024-05-01 10:41AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 126 | 886 | 262.50% |
| LCID240517C00012000 | 2024-05-01 10:08AM EDT | 12.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 100 | 2,113 | 300.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00000500 | 2024-05-01 10:37AM EDT | 0.50 | 0.02 | 0.00 | 0.02 | -0.48 | -96.00% | 1 | 1 | 400.00% |
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 510 | 212.50% |
| LCID240517P00001500 | 2024-05-01 3:54PM EDT | 1.50 | 0.01 | 0.01 | 0.07 | -0.01 | -50.00% | 10 | 3,140 | 201.56% |
| LCID240517P00002000 | 2024-05-01 2:10PM EDT | 2.00 | 0.07 | 0.05 | 0.07 | 0.00 | - | 195 | 22,717 | 132.81% |
| LCID240517P00002500 | 2024-05-01 3:56PM EDT | 2.50 | 0.22 | 0.19 | 0.22 | -0.03 | -12.00% | 240 | 19,462 | 118.75% |
| LCID240517P00003000 | 2024-05-01 3:26PM EDT | 3.00 | 0.52 | 0.50 | 0.61 | -0.06 | -10.34% | 20 | 70,733 | 137.50% |
| LCID240517P00003500 | 2024-05-01 3:53PM EDT | 3.50 | 1.06 | 0.94 | 1.01 | 0.00 | - | 11 | 6,557 | 148.44% |
| LCID240517P00004000 | 2024-04-29 12:52PM EDT | 4.00 | 1.60 | 1.33 | 1.57 | 0.00 | - | 25 | 29,969 | 168.75% |
| LCID240517P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 2.02 | 1.88 | 2.04 | -0.07 | -3.35% | 100 | 452 | 204.69% |
| LCID240517P00005000 | 2024-05-01 12:26PM EDT | 5.00 | 2.48 | 2.40 | 2.54 | -0.04 | -1.59% | 6 | 2,915 | 237.50% |
| LCID240517P00005500 | 2024-04-25 2:49PM EDT | 5.50 | 3.15 | 2.83 | 3.05 | 0.00 | - | 1 | 81 | 234.38% |
| LCID240517P00006000 | 2024-04-29 11:20AM EDT | 6.00 | 3.65 | 3.35 | 3.50 | 0.00 | - | 2 | 2,262 | 237.50% |
| LCID240517P00007000 | 2024-05-01 3:49PM EDT | 7.00 | 4.44 | 4.30 | 4.50 | -0.21 | -4.52% | 1 | 10,050 | 231.25% |
| LCID240517P00008000 | 2024-04-29 3:54PM EDT | 8.00 | 5.60 | 5.35 | 5.55 | 0.00 | - | 4 | 25 | 321.88% |
| LCID240517P00009000 | 2024-04-18 1:25PM EDT | 9.00 | 6.49 | 6.30 | 6.50 | 0.00 | - | 2 | 91 | 275.00% |
| LCID240517P00010000 | 2024-03-20 2:05PM EDT | 10.00 | 7.28 | 7.20 | 8.65 | 0.00 | - | 2 | 14 | 643.75% |
| LCID240517P00011000 | 2024-04-15 2:10PM EDT | 11.00 | 8.65 | 8.30 | 8.50 | 0.00 | - | 1 | 6 | 312.50% |
| LCID240517P00012000 | 2024-04-01 10:22AM EDT | 12.00 | 9.20 | 9.35 | 9.50 | 0.00 | - | 1 | 5 | 368.75% |
© 2024 Yahoo. All rights reserved.