Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00000500 | 2024-04-15 9:30AM EDT | 0.50 | 2.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240419C00001000 | 2024-04-12 11:46AM EDT | 1.00 | 1.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| LCID240419C00001500 | 2024-04-15 2:32PM EDT | 1.50 | 0.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID240419C00002000 | 2024-04-15 1:54PM EDT | 2.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 141 | 0 | 0.00% |
| LCID240419C00002500 | 2024-04-15 3:56PM EDT | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 4,153 | 0 | 12.50% |
| LCID240419C00003000 | 2024-04-15 3:55PM EDT | 3.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1,771 | 0 | 50.00% |
| LCID240419C00003500 | 2024-04-15 3:15PM EDT | 3.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 50.00% |
| LCID240419C00004000 | 2024-04-15 3:53PM EDT | 4.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 12,100 | 0 | 50.00% |
| LCID240419C00004500 | 2024-04-12 1:57PM EDT | 4.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 117 | 0 | 50.00% |
| LCID240419C00005000 | 2024-04-15 2:43PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240419C00005500 | 2024-04-11 12:13PM EDT | 5.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 50.00% |
| LCID240419C00006000 | 2024-04-15 12:39PM EDT | 6.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240419C00007000 | 2024-04-09 12:38PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID240419C00008000 | 2024-04-11 1:33PM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240419C00009000 | 2024-03-28 10:01AM EDT | 9.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 50.00% |
| LCID240419C00010000 | 2024-03-28 10:03AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID240419C00011000 | 2024-04-08 2:19PM EDT | 11.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LCID240419C00012000 | 2024-04-03 10:56AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 0 | 50.00% |
| LCID240419C00015000 | 2024-03-27 11:26AM EDT | 15.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240419C00017000 | 2024-04-15 10:37AM EDT | 17.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
Putsfor19 April 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00000500 | 2024-03-26 12:33PM EDT | 0.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID240419P00001000 | 2024-04-10 11:13AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| LCID240419P00001500 | 2024-04-12 9:51AM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240419P00002000 | 2024-04-15 3:44PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 50.00% |
| LCID240419P00002500 | 2024-04-15 3:53PM EDT | 2.50 | 0.11 | 0.00 | 0.00 | 0.00 | - | 3,014 | 0 | 0.00% |
| LCID240419P00003000 | 2024-04-15 3:59PM EDT | 3.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 324 | 0 | 0.00% |
| LCID240419P00003500 | 2024-04-15 3:31PM EDT | 3.50 | 1.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| LCID240419P00004000 | 2024-04-15 3:53PM EDT | 4.00 | 1.56 | 0.00 | 0.00 | 0.00 | - | 12,243 | 0 | 0.00% |
| LCID240419P00004500 | 2024-04-15 3:42PM EDT | 4.50 | 2.08 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LCID240419P00005000 | 2024-04-15 3:49PM EDT | 5.00 | 2.58 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| LCID240419P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 2.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240419P00006000 | 2024-04-15 3:50PM EDT | 6.00 | 3.58 | 0.00 | 0.00 | 0.00 | - | 174 | 0 | 0.00% |
| LCID240419P00007000 | 2024-04-15 3:25PM EDT | 7.00 | 4.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240419P00008000 | 2024-04-15 11:47AM EDT | 8.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240419P00009000 | 2024-04-10 1:05PM EDT | 9.00 | 6.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID240419P00010000 | 2024-04-11 3:22PM EDT | 10.00 | 7.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| LCID240419P00011000 | 2024-03-13 10:13AM EDT | 11.00 | 8.08 | 8.50 | 8.60 | 0.00 | - | 20 | 63 | 712.50% |
| LCID240419P00012000 | 2024-04-12 1:21PM EDT | 12.00 | 9.55 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240419P00015000 | 2024-03-06 2:50PM EDT | 15.00 | 11.85 | 12.35 | 12.45 | 0.00 | - | 45 | 509 | 0.00% |
| LCID240419P00017000 | 2023-12-28 4:34PM EDT | 17.00 | 12.80 | 14.25 | 14.45 | 0.00 | - | 750 | 16 | 0.00% |
© 2024 Yahoo. All rights reserved.