UK markets open in 3 hours 10 minutes
NIKKEI 225
38,353.55 +79.50 (+0.21%) HANG SENG
18,106.70 +343.67 (+1.93%) CRUDE OIL
79.44 +0.44 (+0.56%) GOLD FUTURES
2,328.20 +17.20 (+0.74%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,851.38 -2,084.41 (-4.35%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00000500 | 2024-04-23 2:55PM EDT | 0.50 | 2.00 | 1.90 | 2.16 | 0.00 | - | 3 | 21 | 309.38% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 1.00 | 1.40 | 1.60 | 1.67 | 0.00 | - | 1 | 118 | 150.00% |
| LCID240621C00001500 | 2024-05-01 3:26PM EDT | 1.50 | 1.15 | 1.10 | 1.35 | +0.11 | +10.58% | 2 | 67 | 157.81% |
| LCID240621C00002000 | 2024-05-01 3:45PM EDT | 2.00 | 0.70 | 0.44 | 0.95 | +0.08 | +12.90% | 106 | 1,513 | 82.81% |
| LCID240621C00002500 | 2024-05-01 3:11PM EDT | 2.50 | 0.39 | 0.35 | 0.41 | +0.05 | +14.71% | 9,636 | 1,106 | 83.20% |
| LCID240621C00003000 | 2024-05-01 3:57PM EDT | 3.00 | 0.21 | 0.18 | 0.22 | +0.03 | +16.67% | 845 | 5,829 | 85.94% |
| LCID240621C00003500 | 2024-05-01 3:47PM EDT | 3.50 | 0.13 | 0.10 | 0.13 | +0.04 | +44.44% | 198 | 3,541 | 92.19% |
| LCID240621C00004000 | 2024-05-01 3:23PM EDT | 4.00 | 0.10 | 0.06 | 0.10 | +0.03 | +42.86% | 9 | 3,885 | 101.56% |
| LCID240621C00004500 | 2024-05-01 2:27PM EDT | 4.50 | 0.06 | 0.02 | 0.06 | +0.02 | +50.00% | 31 | 1,521 | 98.44% |
| LCID240621C00005000 | 2024-05-01 3:36PM EDT | 5.00 | 0.03 | 0.03 | 0.05 | +0.01 | +50.00% | 62 | 5,580 | 112.50% |
| LCID240621C00005500 | 2024-05-01 3:40PM EDT | 5.50 | 0.03 | 0.03 | 0.04 | +0.01 | +50.00% | 1 | 670 | 120.31% |
| LCID240621C00006000 | 2024-04-30 12:08PM EDT | 6.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 6 | 2,255 | 121.88% |
| LCID240621C00007000 | 2024-05-01 1:12PM EDT | 7.00 | 0.04 | 0.01 | 0.04 | +0.01 | +33.33% | 12 | 7,976 | 139.06% |
| LCID240621C00008000 | 2024-04-30 1:32PM EDT | 8.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 34 | 659 | 153.13% |
| LCID240621C00009000 | 2024-05-01 3:41PM EDT | 9.00 | 0.03 | 0.01 | 0.03 | -0.01 | -25.00% | 31 | 864 | 159.38% |
| LCID240621C00010000 | 2024-04-30 3:55PM EDT | 10.00 | 0.03 | 0.01 | 0.03 | 0.00 | - | 52 | 3,630 | 170.31% |
| LCID240621C00012000 | 2024-04-23 3:35PM EDT | 12.00 | 0.02 | 0.01 | 0.03 | 0.00 | - | 2 | 1,077 | 187.50% |
| LCID240621C00015000 | 2024-04-30 10:54AM EDT | 15.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 3,771 | 200.00% |
Putsfor21 June 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00000500 | 2024-01-30 3:23PM EDT | 0.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 275.00% |
| LCID240621P00001000 | 2024-04-30 9:57AM EDT | 1.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 17 | 548 | 165.63% |
| LCID240621P00001500 | 2024-05-01 1:56PM EDT | 1.50 | 0.06 | 0.05 | 0.06 | +0.01 | +20.00% | 55 | 25,540 | 127.34% |
| LCID240621P00002000 | 2024-05-01 1:56PM EDT | 2.00 | 0.15 | 0.15 | 0.18 | -0.03 | -16.67% | 72 | 13,199 | 117.97% |
| LCID240621P00002500 | 2024-05-01 1:16PM EDT | 2.50 | 0.34 | 0.33 | 0.37 | -0.02 | -5.56% | 9,568 | 10,596 | 107.42% |
| LCID240621P00003000 | 2024-05-01 3:26PM EDT | 3.00 | 0.66 | 0.66 | 0.72 | -0.09 | -12.00% | 4 | 16,806 | 114.84% |
| LCID240621P00003500 | 2024-04-29 3:11PM EDT | 3.50 | 1.21 | 0.96 | 1.22 | 0.00 | - | 5 | 2,377 | 120.31% |
| LCID240621P00004000 | 2024-04-26 10:18AM EDT | 4.00 | 1.61 | 1.42 | 1.63 | 0.00 | - | 1 | 7,024 | 124.22% |
| LCID240621P00004500 | 2024-05-01 9:30AM EDT | 4.50 | 2.07 | 1.96 | 2.12 | -0.06 | -2.82% | 100 | 1,370 | 147.66% |
| LCID240621P00005000 | 2024-04-23 12:57PM EDT | 5.00 | 2.70 | 2.37 | 2.62 | 0.00 | - | 10 | 1,740 | 147.66% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 2.96 | 2.87 | 3.10 | 0.00 | - | 2 | 74 | 156.25% |
| LCID240621P00006000 | 2024-04-19 10:30AM EDT | 6.00 | 3.62 | 3.45 | 3.55 | 0.00 | - | 10 | 443 | 174.22% |
| LCID240621P00007000 | 2024-05-01 3:49PM EDT | 7.00 | 4.45 | 4.40 | 4.55 | -0.15 | -3.26% | 1 | 2,729 | 182.81% |
| LCID240621P00008000 | 2024-04-15 11:48AM EDT | 8.00 | 5.60 | 5.40 | 5.55 | 0.00 | - | 1 | 65 | 199.22% |
| LCID240621P00009000 | 2024-04-24 10:23AM EDT | 9.00 | 6.50 | 6.40 | 6.60 | 0.00 | - | 1 | 37 | 225.00% |
| LCID240621P00010000 | 2024-03-27 11:21AM EDT | 10.00 | 7.36 | 7.50 | 7.65 | 0.00 | - | 10 | 1,092 | 267.19% |
| LCID240621P00012000 | 2024-04-18 9:48AM EDT | 12.00 | 9.62 | 9.40 | 9.55 | 0.00 | - | 1 | 251 | 245.31% |
| LCID240621P00015000 | 2024-03-19 3:59PM EDT | 15.00 | 12.31 | 12.40 | 12.65 | 0.00 | - | 1 | 93 | 292.97% |
© 2024 Yahoo. All rights reserved.