Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:19.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00019000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.52 | 0.52 | 0.53 | +0.05 | +10.64% | 6,005 | 14,648 | 70.70% |
| LCID220826C00019000 | 2022-08-12 3:57PM EDT | 2022-08-26 | 0.84 | 0.79 | 0.92 | +0.10 | +13.51% | 267 | 1,587 | 71.68% |
| LCID220902C00019000 | 2022-08-12 3:46PM EDT | 2022-09-02 | 1.07 | 1.00 | 1.11 | +0.12 | +12.63% | 606 | 315 | 69.34% |
| LCID220909C00019000 | 2022-08-12 3:27PM EDT | 2022-09-09 | 1.17 | 1.08 | 1.35 | -0.28 | -19.31% | 6 | 124 | 67.58% |
| LCID220916C00019000 | 2022-08-12 3:58PM EDT | 2022-09-16 | 1.42 | 1.30 | 1.43 | +0.19 | +15.45% | 463 | 402 | 66.80% |
| LCID220923C00019000 | 2022-08-12 12:03PM EDT | 2022-09-23 | 1.47 | 1.40 | 1.69 | +0.04 | +2.80% | 4 | 844 | 68.07% |
| LCID221021C00019000 | 2022-08-12 11:31AM EDT | 2022-10-21 | 2.02 | 1.78 | 2.28 | +0.19 | +10.38% | 13 | 804 | 67.48% |
| LCID221118C00019000 | 2022-08-12 12:37PM EDT | 2022-11-18 | 2.50 | 2.36 | 2.70 | +0.09 | +3.73% | 30 | 1,160 | 70.02% |
| LCID230120C00019000 | 2022-08-12 3:49PM EDT | 2023-01-20 | 3.10 | 3.05 | 3.15 | +0.05 | +1.64% | 18 | 784 | 66.21% |
| LCID230217C00019000 | 2022-08-10 1:56PM EDT | 2023-02-17 | 3.19 | 3.00 | 3.75 | 0.00 | - | 3 | 35 | 66.31% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00019000 | 2022-08-12 3:59PM EDT | 2022-08-19 | 0.89 | 0.87 | 0.96 | -0.53 | -37.32% | 394 | 2,649 | 76.17% |
| LCID220826P00019000 | 2022-08-12 3:56PM EDT | 2022-08-26 | 1.30 | 1.22 | 1.38 | -0.46 | -26.14% | 130 | 192 | 79.20% |
| LCID220902P00019000 | 2022-08-12 3:18PM EDT | 2022-09-02 | 1.63 | 1.40 | 1.73 | +0.02 | +1.24% | 12 | 264 | 79.10% |
| LCID220909P00019000 | 2022-08-12 1:44PM EDT | 2022-09-09 | 1.86 | 1.55 | 1.95 | -0.27 | -12.68% | 2 | 33 | 77.15% |
| LCID220916P00019000 | 2022-08-12 2:46PM EDT | 2022-09-16 | 2.00 | 1.74 | 2.20 | -0.38 | -15.97% | 87 | 469 | 78.52% |
| LCID220923P00019000 | 2022-08-10 10:48AM EDT | 2022-09-23 | 2.73 | 2.03 | 2.38 | 0.00 | - | 1 | 1 | 80.91% |
| LCID221021P00019000 | 2022-08-12 2:53PM EDT | 2022-10-21 | 2.90 | 2.80 | 3.00 | -0.35 | -10.77% | 4 | 4,816 | 83.98% |
| LCID221118P00019000 | 2022-08-12 10:54AM EDT | 2022-11-18 | 3.61 | 3.35 | 3.65 | 0.00 | - | 2 | 356 | 86.62% |
| LCID230120P00019000 | 2022-08-09 2:44PM EDT | 2023-01-20 | 4.93 | 4.20 | 4.50 | 0.00 | - | 80 | 243 | 85.11% |
| LCID230217P00019000 | 2022-08-11 9:30AM EDT | 2023-02-17 | 4.90 | 4.50 | 4.95 | 0.00 | - | 1 | 17 | 85.79% |
© 2022 Yahoo. All rights reserved.
