Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:21.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00021000 | 2022-08-11 2:29PM EDT | 2022-08-19 | 0.15 | 0.15 | 0.16 | 0.00 | - | 974 | 5,257 | 85.55% |
| LCID220826C00021000 | 2022-08-11 1:19PM EDT | 2022-08-26 | 0.35 | 0.30 | 0.35 | +0.07 | +25.00% | 77 | 816 | 75.78% |
| LCID220902C00021000 | 2022-08-11 11:19AM EDT | 2022-09-02 | 0.52 | 0.38 | 0.53 | +0.15 | +40.54% | 36 | 275 | 70.61% |
| LCID220909C00021000 | 2022-08-11 11:34AM EDT | 2022-09-09 | 0.65 | 0.53 | 0.63 | +0.17 | +35.42% | 4 | 360 | 68.07% |
| LCID220916C00021000 | 2022-08-11 1:54PM EDT | 2022-09-16 | 0.73 | 0.70 | 0.74 | +0.15 | +25.86% | 64 | 608 | 67.68% |
| LCID220923C00021000 | 2022-08-11 1:44PM EDT | 2022-09-23 | 0.87 | 0.72 | 0.91 | +0.27 | +45.00% | 11 | 37 | 65.82% |
| LCID220930C00021000 | 2022-08-11 11:27AM EDT | 2022-09-30 | 0.95 | 0.87 | 1.06 | +0.95 | - | 2 | - | 66.89% |
| LCID221021C00021000 | 2022-08-11 1:57PM EDT | 2022-10-21 | 1.31 | 1.13 | 1.36 | +0.22 | +20.18% | 59 | 777 | 64.89% |
| LCID221118C00021000 | 2022-08-11 10:36AM EDT | 2022-11-18 | 1.87 | 1.61 | 1.71 | +0.48 | +34.53% | 3 | 197 | 65.82% |
| LCID230120C00021000 | 2022-08-11 10:51AM EDT | 2023-01-20 | 2.45 | 2.20 | 2.38 | +0.50 | +25.64% | 8 | 372 | 64.11% |
| LCID230217C00021000 | 2022-08-11 12:37PM EDT | 2023-02-17 | 2.57 | 2.27 | 2.72 | +0.42 | +19.53% | 1 | 85 | 62.99% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00021000 | 2022-08-11 2:13PM EDT | 2022-08-19 | 2.95 | 2.95 | 3.05 | -0.95 | -24.36% | 11 | 704 | 154.10% |
| LCID220826P00021000 | 2022-08-10 12:54PM EDT | 2022-08-26 | 3.31 | 3.15 | 3.25 | +0.89 | +36.78% | 21 | 134 | 120.51% |
| LCID220902P00021000 | 2022-08-08 2:04PM EDT | 2022-09-02 | 3.09 | 3.25 | 3.55 | 0.00 | - | 6 | 13 | 109.38% |
| LCID220909P00021000 | 2022-08-11 10:37AM EDT | 2022-09-09 | 3.05 | 3.40 | 3.70 | +0.20 | +7.02% | 23 | 21 | 101.95% |
| LCID220916P00021000 | 2022-08-11 11:10AM EDT | 2022-09-16 | 3.50 | 3.65 | 3.75 | -0.85 | -19.54% | 18 | 185 | 97.66% |
| LCID220923P00021000 | 2022-08-11 10:35AM EDT | 2022-09-23 | 3.45 | 3.80 | 4.05 | +3.45 | - | 19 | 0 | 98.19% |
| LCID221021P00021000 | 2022-08-10 11:38AM EDT | 2022-10-21 | 4.50 | 4.35 | 4.50 | -0.59 | -11.59% | 2 | 420 | 91.31% |
| LCID221118P00021000 | 2022-08-09 12:36PM EDT | 2022-11-18 | 5.50 | 4.80 | 5.35 | 0.00 | - | 1 | 38 | 93.99% |
| LCID230120P00021000 | 2022-08-09 2:51PM EDT | 2023-01-20 | 6.25 | 5.75 | 5.95 | 0.00 | - | 4 | 617 | 88.92% |
| LCID230217P00021000 | 2022-08-04 1:55PM EDT | 2023-02-17 | 6.25 | 6.00 | 6.45 | 0.00 | - | - | 23 | 89.11% |
© 2022 Yahoo. All rights reserved.
