UK Markets closed
NIKKEI 225
28,868.91 -2.89 (-0.01%) HANG SENG
19,830.52 -210.38 (-1.05%) CRUDE OIL
86.97 -2.44 (-2.73%) GOLD FUTURES
1,790.10 -8.00 (-0.44%) DOW
34,152.01 +239.61 (+0.71%) BTC-GBP
19,787.98 -171.20 (-0.86%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:20.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00020000 | 2022-08-11 2:35PM EDT | 2022-08-19 | 0.27 | 0.26 | 0.27 | +0.03 | +12.50% | 1,261 | 8,690 | 82.23% |
| LCID220826C00020000 | 2022-08-11 2:11PM EDT | 2022-08-26 | 0.51 | 0.48 | 0.53 | +0.10 | +24.39% | 192 | 1,245 | 70.12% |
| LCID220902C00020000 | 2022-08-11 2:34PM EDT | 2022-09-02 | 0.65 | 0.59 | 0.70 | +0.08 | +14.04% | 1,418 | 1,256 | 63.77% |
| LCID220909C00020000 | 2022-08-11 1:26PM EDT | 2022-09-09 | 0.85 | 0.75 | 0.89 | +0.17 | +25.00% | 43 | 156 | 63.28% |
| LCID220916C00020000 | 2022-08-11 1:55PM EDT | 2022-09-16 | 1.01 | 0.93 | 1.00 | +0.25 | +32.89% | 286 | 3,181 | 62.60% |
| LCID220923C00020000 | 2022-08-11 10:07AM EDT | 2022-09-23 | 1.23 | 0.99 | 1.18 | +0.43 | +53.75% | 13 | 231 | 61.62% |
| LCID220930C00020000 | 2022-08-11 11:37AM EDT | 2022-09-30 | 1.35 | 1.11 | 1.32 | +1.35 | - | 20 | - | 61.67% |
| LCID221021C00020000 | 2022-08-11 2:20PM EDT | 2022-10-21 | 1.55 | 1.50 | 1.61 | +0.24 | +18.32% | 42 | 1,680 | 61.67% |
| LCID221118C00020000 | 2022-08-11 1:58PM EDT | 2022-11-18 | 2.00 | 1.92 | 2.00 | +0.33 | +19.76% | 13 | 2,291 | 62.31% |
| LCID230120C00020000 | 2022-08-11 2:33PM EDT | 2023-01-20 | 2.55 | 2.50 | 2.64 | +0.27 | +11.84% | 114 | 21,740 | 60.60% |
| LCID230217C00020000 | 2022-08-11 9:36AM EDT | 2023-02-17 | 2.81 | 2.62 | 3.05 | +0.51 | +22.17% | 1 | 721 | 60.79% |
| LCID230616C00020000 | 2022-08-11 10:25AM EDT | 2023-06-16 | 3.95 | 3.45 | 3.80 | +0.75 | +23.44% | 101 | 2,161 | 59.01% |
| LCID240119C00020000 | 2022-08-11 2:09PM EDT | 2024-01-19 | 5.04 | 4.90 | 5.20 | +0.44 | +9.57% | 84 | 5,765 | 61.32% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00020000 | 2022-08-11 1:30PM EDT | 2022-08-19 | 1.94 | 2.07 | 2.14 | -0.86 | -30.71% | 253 | 14,726 | 186.13% |
| LCID220826P00020000 | 2022-08-11 1:43PM EDT | 2022-08-26 | 2.23 | 2.34 | 2.43 | -0.80 | -26.40% | 42 | 93 | 133.79% |
| LCID220902P00020000 | 2022-08-11 12:36PM EDT | 2022-09-02 | 2.50 | 2.53 | 2.73 | -0.90 | -26.47% | 1 | 155 | 119.34% |
| LCID220909P00020000 | 2022-08-09 2:21PM EDT | 2022-09-09 | 3.49 | 2.67 | 2.91 | 0.00 | - | 3 | 15 | 109.38% |
| LCID220916P00020000 | 2022-08-11 2:08PM EDT | 2022-09-16 | 2.94 | 2.93 | 3.05 | -0.61 | -17.18% | 37 | 15,330 | 105.57% |
| LCID221021P00020000 | 2022-08-11 1:54PM EDT | 2022-10-21 | 3.70 | 3.65 | 3.90 | -0.50 | -11.90% | 3 | 5,374 | 97.27% |
| LCID221118P00020000 | 2022-08-11 1:44PM EDT | 2022-11-18 | 4.26 | 4.25 | 4.50 | -0.54 | -11.25% | 7 | 821 | 97.36% |
| LCID230120P00020000 | 2022-08-11 11:08AM EDT | 2023-01-20 | 5.00 | 5.10 | 5.30 | -0.65 | -11.50% | 6 | 10,487 | 92.36% |
| LCID230217P00020000 | 2022-08-08 1:23PM EDT | 2023-02-17 | 5.55 | 5.30 | 5.75 | 0.00 | - | 3 | 18 | 91.31% |
| LCID230616P00020000 | 2022-08-09 12:12PM EDT | 2023-06-16 | 7.10 | 6.60 | 6.75 | 0.00 | - | 7 | 272 | 88.70% |
| LCID240119P00020000 | 2022-08-10 3:50PM EDT | 2024-01-19 | 8.10 | 7.90 | 8.20 | -0.50 | -5.81% | 7 | 10,582 | 84.28% |
© 2022 Yahoo. All rights reserved.
