Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:14.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00014000 | 2022-08-11 11:03AM EDT | 2022-08-19 | 4.80 | 4.10 | 4.30 | +1.30 | +37.14% | 5 | 656 | 0.00% |
| LCID220826C00014000 | 2022-08-10 11:52AM EDT | 2022-08-26 | 4.20 | 4.10 | 4.40 | +0.42 | +11.11% | 2 | 1 | 0.00% |
| LCID220902C00014000 | 2022-08-03 2:22PM EDT | 2022-09-02 | 6.55 | 4.10 | 4.55 | 0.00 | - | - | 10 | 0.00% |
| LCID220916C00014000 | 2022-08-10 12:36PM EDT | 2022-09-16 | 4.35 | 4.30 | 4.50 | -0.30 | -6.45% | 1 | 12 | 0.00% |
| LCID221021C00014000 | 2022-08-10 12:32PM EDT | 2022-10-21 | 4.45 | 4.60 | 5.05 | +0.39 | +9.61% | 21 | 40 | 51.07% |
| LCID221118C00014000 | 2022-08-11 9:31AM EDT | 2022-11-18 | 5.15 | 4.80 | 5.30 | +0.42 | +8.88% | 10 | 41 | 55.96% |
| LCID230120C00014000 | 2022-08-10 11:20AM EDT | 2023-01-20 | 5.25 | 5.35 | 5.55 | -1.25 | -19.23% | 1 | 344 | 57.42% |
| LCID230217C00014000 | 2022-08-11 1:13PM EDT | 2023-02-17 | 5.80 | 5.45 | 5.85 | +0.55 | +10.48% | 10 | 2,732 | 58.69% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00014000 | 2022-08-11 1:25PM EDT | 2022-08-19 | 0.04 | 0.03 | 0.04 | -0.03 | -42.86% | 151 | 10,487 | 123.44% |
| LCID220826P00014000 | 2022-08-11 10:57AM EDT | 2022-08-26 | 0.09 | 0.09 | 0.12 | -0.09 | -50.00% | 70 | 380 | 105.08% |
| LCID220902P00014000 | 2022-08-10 3:47PM EDT | 2022-09-02 | 0.22 | 0.15 | 0.23 | -0.10 | -31.25% | 4 | 42 | 98.63% |
| LCID220909P00014000 | 2022-08-10 11:39AM EDT | 2022-09-09 | 0.34 | 0.25 | 0.35 | -0.08 | -19.05% | 25 | 64 | 97.27% |
| LCID220916P00014000 | 2022-08-11 1:17PM EDT | 2022-09-16 | 0.37 | 0.38 | 0.41 | -0.18 | -32.73% | 24 | 1,004 | 95.12% |
| LCID220923P00014000 | 2022-08-09 12:45PM EDT | 2022-09-23 | 0.68 | 0.43 | 0.59 | 0.00 | - | 1 | 4 | 94.92% |
| LCID220930P00014000 | 2022-08-11 9:59AM EDT | 2022-09-30 | 0.52 | 0.55 | 0.71 | +0.52 | - | 2 | - | 95.31% |
| LCID221021P00014000 | 2022-08-11 1:48PM EDT | 2022-10-21 | 0.89 | 0.87 | 0.97 | -0.20 | -18.35% | 5 | 7,905 | 93.65% |
| LCID221118P00014000 | 2022-08-11 11:12AM EDT | 2022-11-18 | 1.35 | 1.25 | 1.46 | -0.25 | -15.62% | 50 | 1,024 | 95.46% |
| LCID230120P00014000 | 2022-08-11 12:32PM EDT | 2023-01-20 | 1.96 | 1.88 | 2.09 | -0.24 | -10.91% | 328 | 334 | 91.94% |
| LCID230217P00014000 | 2022-08-10 12:17PM EDT | 2023-02-17 | 2.36 | 2.13 | 2.37 | -0.10 | -4.07% | 1 | 3,034 | 91.50% |
© 2022 Yahoo. All rights reserved.
