Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:51AM EDT. Market open.
Strike:2.00
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00002000 | 2024-05-03 2:40PM EDT | 2024-05-10 | 0.81 | 0.82 | 0.91 | 0.00 | - | 24 | 239 | 212.50% |
| LCID240517C00002000 | 2024-05-03 12:38PM EDT | 2024-05-17 | 0.80 | 0.83 | 0.91 | 0.00 | - | 76 | 3,128 | 143.75% |
| LCID240524C00002000 | 2024-05-03 12:55PM EDT | 2024-05-24 | 0.82 | 0.85 | 0.96 | 0.00 | - | 12 | 1,165 | 146.88% |
| LCID240531C00002000 | 2024-05-02 2:25PM EDT | 2024-05-31 | 0.75 | 0.59 | 1.09 | 0.00 | - | 1 | 20 | 226.56% |
| LCID240607C00002000 | 2024-04-30 10:04AM EDT | 2024-06-07 | 0.53 | 0.62 | 1.06 | 0.00 | - | 1 | 5 | 188.28% |
| LCID240621C00002000 | 2024-05-06 9:34AM EDT | 2024-06-21 | 0.92 | 0.82 | 0.93 | +0.10 | +12.20% | 1 | 1,426 | 76.56% |
| LCID240816C00002000 | 2024-05-02 10:28AM EDT | 2024-08-16 | 0.72 | 0.84 | 1.05 | 0.00 | - | 112 | 3,037 | 75.78% |
| LCID240920C00002000 | 2024-05-02 3:56PM EDT | 2024-09-20 | 0.89 | 0.72 | 0.98 | 0.00 | - | 2 | 3,140 | 74.22% |
| LCID241115C00002000 | 2024-05-02 2:55PM EDT | 2024-11-15 | 0.96 | 0.89 | 1.69 | 0.00 | - | 1 | 1,029 | 117.97% |
| LCID250117C00002000 | 2024-05-03 9:56AM EDT | 2025-01-17 | 1.01 | 0.91 | 1.10 | 0.00 | - | 6 | 3,639 | 58.59% |
| LCID250321C00002000 | 2024-05-03 2:42PM EDT | 2025-03-21 | 1.11 | 0.35 | 1.69 | 0.00 | - | 3 | 77 | 54.69% |
| LCID250620C00002000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 0.83 | 0.43 | 1.60 | 0.00 | - | 3 | 1,581 | 118.36% |
| LCID251219C00002000 | 2024-05-03 2:28PM EDT | 2025-12-19 | 1.14 | 0.75 | 1.47 | 0.00 | - | 5 | 320 | 85.16% |
| LCID260116C00002000 | 2024-05-03 3:29PM EDT | 2026-01-16 | 1.07 | 1.00 | 1.68 | 0.00 | - | 1 | 814 | 70.70% |
| LCID260821C00002000 | 2024-05-03 2:45PM EDT | 2026-08-21 | 1.23 | 1.07 | 1.38 | 0.00 | - | 17 | 1,481 | 51.37% |
| LCID261218C00002000 | 2024-05-03 11:44AM EDT | 2026-12-18 | 1.50 | 1.05 | 5.00 | 0.00 | - | 1 | 4 | 0.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00002000 | 2024-05-06 9:33AM EDT | 2024-05-10 | 0.03 | 0.02 | 0.03 | 0.00 | - | 110 | 2,668 | 221.88% |
| LCID240517P00002000 | 2024-05-06 9:34AM EDT | 2024-05-17 | 0.04 | 0.02 | 0.05 | 0.00 | - | 65 | 22,866 | 156.25% |
| LCID240524P00002000 | 2024-05-03 3:03PM EDT | 2024-05-24 | 0.06 | 0.04 | 0.10 | 0.00 | - | 74 | 1,763 | 154.69% |
| LCID240531P00002000 | 2024-05-03 3:44PM EDT | 2024-05-31 | 0.07 | 0.00 | 0.00 | 0.00 | - | 220 | 2,942 | 50.00% |
| LCID240607P00002000 | 2024-05-03 10:18AM EDT | 2024-06-07 | 0.12 | 0.00 | 0.36 | 0.00 | - | 83 | 122 | 172.66% |
| LCID240614P00002000 | 2024-05-03 12:04PM EDT | 2024-06-14 | 0.11 | 0.02 | 0.19 | 0.00 | - | 1 | 1 | 124.22% |
| LCID240621P00002000 | 2024-05-03 3:59PM EDT | 2024-06-21 | 0.14 | 0.10 | 0.17 | 0.00 | - | 161 | 13,181 | 127.34% |
| LCID240816P00002000 | 2024-05-06 9:34AM EDT | 2024-08-16 | 0.28 | 0.27 | 0.33 | -0.01 | -3.33% | 3 | 12,304 | 127.34% |
| LCID240920P00002000 | 2024-05-02 1:28PM EDT | 2024-09-20 | 0.38 | 0.28 | 0.42 | 0.00 | - | 41 | 10,057 | 120.31% |
| LCID241115P00002000 | 2024-04-29 3:49PM EDT | 2024-11-15 | 0.51 | 0.37 | 0.58 | 0.00 | - | 10 | 2,111 | 123.05% |
| LCID250117P00002000 | 2024-05-03 12:08PM EDT | 2025-01-17 | 0.58 | 0.56 | 0.74 | 0.00 | - | 2 | 49,775 | 133.40% |
| LCID250321P00002000 | 2024-05-03 2:25PM EDT | 2025-03-21 | 0.67 | 0.19 | 1.42 | 0.00 | - | 1 | 447 | 141.41% |
| LCID250620P00002000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 0.83 | 0.63 | 0.84 | 0.00 | - | 1 | 181 | 116.02% |
| LCID251219P00002000 | 2024-04-26 10:23AM EDT | 2025-12-19 | 0.95 | 0.73 | 1.12 | 0.00 | - | 12 | 1,183 | 116.99% |
| LCID260116P00002000 | 2024-05-03 9:46AM EDT | 2026-01-16 | 0.98 | 0.75 | 1.06 | 0.00 | - | 26 | 40,482 | 112.11% |
| LCID260821P00002000 | 2024-05-01 2:02PM EDT | 2026-08-21 | 0.70 | 0.84 | 1.27 | 0.00 | - | 1 | 420 | 111.13% |
| LCID261218P00002000 | 2024-05-02 2:47PM EDT | 2026-12-18 | 0.81 | 0.92 | 1.36 | 0.00 | - | - | 6 | 112.11% |
© 2024 Yahoo. All rights reserved.