Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:1.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00001500 | 2024-05-06 10:26AM EDT | 2024-05-10 | 1.39 | 1.28 | 1.52 | +0.13 | +10.32% | 4 | 20 | 456.25% |
| LCID240517C00001500 | 2024-05-03 2:53PM EDT | 2024-05-17 | 1.27 | 1.11 | 1.41 | 0.00 | - | 5 | 10 | 306.25% |
| LCID240524C00001500 | 2024-04-24 9:30AM EDT | 2024-05-24 | 1.22 | 1.24 | 1.48 | +0.16 | +15.09% | 1 | 2 | 178.13% |
| LCID240531C00001500 | 2024-05-06 10:17AM EDT | 2024-05-31 | 1.37 | 1.03 | 1.50 | +0.37 | +37.00% | 12 | 2 | 279.69% |
| LCID240621C00001500 | 2024-05-01 3:26PM EDT | 2024-06-21 | 1.15 | 1.23 | 1.49 | 0.00 | - | 2 | 64 | 112.50% |
| LCID240816C00001500 | 2024-05-03 1:30PM EDT | 2024-08-16 | 1.28 | 1.24 | 1.44 | 0.00 | - | 10 | 81 | 117.97% |
| LCID240920C00001500 | 2024-04-22 10:07AM EDT | 2024-09-20 | 0.90 | 1.25 | 1.46 | 0.00 | - | 5 | 30 | 62.50% |
| LCID241115C00001500 | 2024-05-06 9:30AM EDT | 2024-11-15 | 1.41 | 1.25 | 1.50 | +0.14 | +11.02% | 1 | 32 | 63.28% |
| LCID250117C00001500 | 2024-05-03 1:51PM EDT | 2025-01-17 | 1.29 | 1.26 | 1.50 | 0.00 | - | 10 | 246 | 56.64% |
| LCID250321C00001500 | 2024-04-29 10:15AM EDT | 2025-03-21 | 1.26 | 1.28 | 1.52 | 0.00 | - | 100 | 131 | 56.64% |
| LCID250620C00001500 | 2024-04-23 3:42PM EDT | 2025-06-20 | 1.21 | 1.05 | 3.25 | 0.00 | - | 1 | 1 | 178.32% |
| LCID251219C00001500 | 2024-04-15 9:47AM EDT | 2025-12-19 | 1.49 | 1.24 | 3.00 | -0.37 | -19.89% | 5 | 259 | 143.75% |
| LCID260116C00001500 | 2024-04-22 2:41PM EDT | 2026-01-16 | 1.12 | 1.20 | 3.80 | 0.00 | - | 5 | 35 | 211.72% |
| LCID260821C00001500 | 2024-05-03 10:36AM EDT | 2026-08-21 | 1.37 | 0.54 | 1.64 | 0.00 | - | 3 | 574 | 65.43% |
| LCID261218C00001500 | 2024-05-03 3:00PM EDT | 2026-12-18 | 1.50 | 0.66 | 1.50 | 0.00 | - | 2 | 5 | 45.90% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00001500 | 2024-05-06 10:54AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 50 | 763 | 275.00% |
| LCID240517P00001500 | 2024-05-03 3:57PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 348 | 3,448 | 193.75% |
| LCID240524P00001500 | 2024-04-30 11:06AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.45 | 0.00 | - | 22 | 91 | 378.13% |
| LCID240531P00001500 | 2024-05-01 2:46PM EDT | 2024-05-31 | 0.04 | 0.00 | 0.44 | 0.00 | - | 10 | 120 | 320.31% |
| LCID240607P00001500 | 2024-04-30 10:55AM EDT | 2024-06-07 | 0.03 | 0.00 | 0.12 | 0.00 | - | 60 | 86 | 176.56% |
| LCID240621P00001500 | 2024-05-03 2:52PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.10 | 0.00 | - | 12 | 25,595 | 151.56% |
| LCID240816P00001500 | 2024-05-03 12:03PM EDT | 2024-08-16 | 0.14 | 0.08 | 0.16 | 0.00 | - | 1 | 2,752 | 125.78% |
| LCID240920P00001500 | 2024-05-03 9:43AM EDT | 2024-09-20 | 0.20 | 0.15 | 0.21 | 0.00 | - | 2 | 243 | 127.34% |
| LCID241115P00001500 | 2024-05-03 2:13PM EDT | 2024-11-15 | 0.26 | 0.18 | 0.30 | 0.00 | - | 33 | 258 | 121.88% |
| LCID250117P00001500 | 2024-05-02 9:51AM EDT | 2025-01-17 | 0.34 | 0.26 | 0.40 | 0.00 | - | 10 | 3,857 | 124.22% |
| LCID250321P00001500 | 2024-04-29 3:22PM EDT | 2025-03-21 | 0.45 | 0.33 | 0.49 | 0.00 | - | 2 | 22 | 125.39% |
| LCID250620P00001500 | 2024-05-03 10:12AM EDT | 2025-06-20 | 0.59 | 0.42 | 0.59 | 0.00 | - | 88 | 24,612 | 125.78% |
| LCID251219P00001500 | 2024-03-18 3:24PM EDT | 2025-12-19 | 0.60 | 0.60 | 0.69 | 0.00 | - | 5 | 351 | 123.83% |
| LCID260116P00001500 | 2024-04-19 2:48PM EDT | 2026-01-16 | 0.68 | 0.57 | 0.72 | 0.00 | - | 20 | 34 | 121.09% |
| LCID260821P00001500 | 2024-05-03 11:58AM EDT | 2026-08-21 | 0.74 | 0.69 | 1.95 | 0.00 | - | 3 | 102 | 225.00% |
© 2024 Yahoo. All rights reserved.