Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Strike:1.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00001000 | 2024-05-03 9:51AM EDT | 2024-05-10 | 1.85 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| LCID240517C00001000 | 2024-05-03 9:30AM EDT | 2024-05-17 | 1.81 | 0.00 | 0.00 | 0.00 | - | 1 | 25 | 0.00% |
| LCID240524C00001000 | 2024-04-30 9:30AM EDT | 2024-05-24 | 1.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| LCID240531C00001000 | 2024-05-02 10:05AM EDT | 2024-05-31 | 1.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 2024-06-21 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 118 | 0.00% |
| LCID240816C00001000 | 2024-04-22 11:48AM EDT | 2024-08-16 | 1.33 | 0.00 | 0.00 | 0.00 | - | 35 | 57 | 0.00% |
| LCID240920C00001000 | 2024-05-02 3:06PM EDT | 2024-09-20 | 1.73 | 0.00 | 0.00 | 0.00 | - | 5 | 119 | 0.00% |
| LCID241115C00001000 | 2024-05-03 12:34PM EDT | 2024-11-15 | 1.87 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| LCID250117C00001000 | 2024-05-01 11:32AM EDT | 2025-01-17 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 131 | 0.00% |
| LCID250321C00001000 | 2024-04-30 9:30AM EDT | 2025-03-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 21 | 0.00% |
| LCID250620C00001000 | 2024-04-15 9:30AM EDT | 2025-06-20 | 1.55 | 0.00 | 0.00 | 0.00 | - | 1 | 185 | 0.00% |
| LCID251219C00001000 | 2024-04-15 3:25PM EDT | 2025-12-19 | 1.45 | 0.00 | 0.00 | 0.00 | - | 8 | 175 | 0.00% |
| LCID260116C00001000 | 2024-05-03 2:04PM EDT | 2026-01-16 | 1.80 | 0.00 | 0.00 | 0.00 | - | 3 | 447 | 0.00% |
| LCID260821C00001000 | 2024-05-02 9:30AM EDT | 2026-08-21 | 1.77 | 0.00 | 0.00 | 0.00 | - | 1 | 1,193 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00001000 | 2024-05-03 3:36PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 50.00% |
| LCID240517P00001000 | 2024-04-23 9:47AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 510 | 50.00% |
| LCID240621P00001000 | 2024-04-30 9:57AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 17 | 548 | 50.00% |
| LCID240816P00001000 | 2024-04-29 10:05AM EDT | 2024-08-16 | 0.07 | 0.00 | 0.00 | 0.00 | - | 7 | 156 | 50.00% |
| LCID240920P00001000 | 2024-05-03 10:45AM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | 0.00 | - | 17 | 520 | 50.00% |
| LCID241115P00001000 | 2024-05-02 2:03PM EDT | 2024-11-15 | 0.14 | 0.00 | 0.00 | 0.00 | - | 3 | 353 | 50.00% |
| LCID250117P00001000 | 2024-05-02 12:09PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 21 | 41,698 | 25.00% |
| LCID250321P00001000 | 2024-04-18 10:31AM EDT | 2025-03-21 | 0.25 | 0.00 | 0.00 | 0.00 | - | 1 | 180 | 25.00% |
| LCID250620P00001000 | 2024-04-26 9:30AM EDT | 2025-06-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 116 | 25.00% |
| LCID251219P00001000 | 2024-04-09 9:36AM EDT | 2025-12-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 10 | 216 | 25.00% |
| LCID260116P00001000 | 2024-05-02 9:31AM EDT | 2026-01-16 | 0.40 | 0.00 | 0.00 | 0.00 | - | 1 | 857 | 25.00% |
| LCID260821P00001000 | 2024-04-29 2:36PM EDT | 2026-08-21 | 0.44 | 0.00 | 0.00 | 0.00 | - | 6 | 433 | 25.00% |
| LCID261218P00001000 | 2024-05-03 10:27AM EDT | 2026-12-18 | 0.47 | 0.00 | 0.00 | 0.00 | - | 2 | 60,277 | 12.50% |
© 2024 Yahoo. All rights reserved.