Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00000500 | 2024-04-30 9:31AM EDT | 0.50 | 1.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117C00001000 | 2024-05-01 11:32AM EDT | 1.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117C00001500 | 2024-05-01 3:26PM EDT | 1.50 | 1.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID250117C00002000 | 2024-05-01 3:04PM EDT | 2.00 | 0.92 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| LCID250117C00002500 | 2024-05-01 3:38PM EDT | 2.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 210 | 0 | 0.00% |
| LCID250117C00003000 | 2024-05-01 3:40PM EDT | 3.00 | 0.48 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 6.25% |
| LCID250117C00003500 | 2024-05-01 2:41PM EDT | 3.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID250117C00004000 | 2024-05-01 2:52PM EDT | 4.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| LCID250117C00004500 | 2024-04-30 3:15PM EDT | 4.50 | 0.25 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 12.50% |
| LCID250117C00005000 | 2024-05-01 2:48PM EDT | 5.00 | 0.22 | 0.00 | 0.00 | 0.00 | - | 182 | 0 | 25.00% |
| LCID250117C00005500 | 2024-04-30 11:42AM EDT | 5.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LCID250117C00008000 | 2024-05-01 12:28PM EDT | 8.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LCID250117C00010000 | 2024-05-01 1:26PM EDT | 10.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 50.00% |
| LCID250117C00012000 | 2024-05-01 3:17PM EDT | 12.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 50.00% |
| LCID250117C00013000 | 2024-05-01 12:17PM EDT | 13.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID250117C00015000 | 2024-05-01 2:12PM EDT | 15.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 50.00% |
| LCID250117C00017000 | 2024-05-01 9:42AM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LCID250117C00020000 | 2024-05-01 10:23AM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| LCID250117C00022000 | 2024-04-29 1:35PM EDT | 22.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID250117C00025000 | 2024-05-01 9:38AM EDT | 25.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LCID250117C00027000 | 2024-05-01 9:47AM EDT | 27.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 50.00% |
| LCID250117C00030000 | 2024-05-01 1:08PM EDT | 30.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LCID250117C00032000 | 2024-05-01 2:17PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| LCID250117C00035000 | 2024-05-01 2:47PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00000500 | 2024-04-24 11:36AM EDT | 0.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 50.00% |
| LCID250117P00001000 | 2024-05-01 12:39PM EDT | 1.00 | 0.21 | 0.00 | 0.00 | 0.00 | - | 808 | 0 | 25.00% |
| LCID250117P00001500 | 2024-05-01 10:45AM EDT | 1.50 | 0.42 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 25.00% |
| LCID250117P00002000 | 2024-05-01 12:23PM EDT | 2.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| LCID250117P00002500 | 2024-04-30 12:35PM EDT | 2.50 | 0.98 | 0.00 | 0.00 | 0.00 | - | 1,500 | 0 | 1.56% |
| LCID250117P00003000 | 2024-05-01 2:49PM EDT | 3.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 257 | 0 | 0.00% |
| LCID250117P00003500 | 2024-04-29 12:47PM EDT | 3.50 | 1.71 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID250117P00004000 | 2024-04-26 9:47AM EDT | 4.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00004500 | 2024-04-26 10:57AM EDT | 4.50 | 2.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00005000 | 2024-04-30 12:12PM EDT | 5.00 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID250117P00005500 | 2024-04-29 11:20AM EDT | 5.50 | 3.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID250117P00008000 | 2024-04-29 11:55AM EDT | 8.00 | 5.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID250117P00010000 | 2024-04-15 1:49PM EDT | 10.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00012000 | 2024-04-09 3:34PM EDT | 12.00 | 9.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00013000 | 2024-04-22 2:07PM EDT | 13.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00015000 | 2024-04-16 9:34AM EDT | 15.00 | 12.64 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID250117P00017000 | 2024-04-23 2:30PM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 0.00% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
| LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 162.50% |
| LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 257.81% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2024-04-08 10:57AM EDT | 35.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.