Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:22.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00022000 | 2022-08-12 3:55PM EDT | 2022-08-19 | 0.06 | 0.05 | 0.06 | -0.03 | -33.33% | 898 | 13,783 | 82.42% |
| LCID220826C00022000 | 2022-08-12 3:46PM EDT | 2022-08-26 | 0.15 | 0.16 | 0.17 | -0.07 | -31.82% | 62 | 719 | 73.83% |
| LCID220902C00022000 | 2022-08-12 3:12PM EDT | 2022-09-02 | 0.28 | 0.23 | 0.34 | -0.01 | -3.45% | 18 | 416 | 71.00% |
| LCID220909C00022000 | 2022-08-12 2:02PM EDT | 2022-09-09 | 0.40 | 0.33 | 0.45 | -0.09 | -18.37% | 58 | 144 | 68.56% |
| LCID220916C00022000 | 2022-08-12 3:59PM EDT | 2022-09-16 | 0.52 | 0.48 | 0.53 | +0.02 | +4.00% | 363 | 3,204 | 67.77% |
| LCID220923C00022000 | 2022-08-12 2:16PM EDT | 2022-09-23 | 0.57 | 0.56 | 0.72 | +0.11 | +23.91% | 45 | 33 | 68.36% |
| LCID221021C00022000 | 2022-08-12 3:52PM EDT | 2022-10-21 | 1.06 | 0.98 | 1.14 | -0.04 | -3.64% | 179 | 959 | 67.43% |
| LCID221118C00022000 | 2022-08-12 3:44PM EDT | 2022-11-18 | 1.48 | 1.39 | 1.65 | +0.12 | +8.82% | 8 | 589 | 69.58% |
| LCID230217C00022000 | 2022-08-12 9:51AM EDT | 2023-02-17 | 2.26 | 2.14 | 2.81 | +0.18 | +8.65% | 1 | 89 | 68.16% |
| LCID240119C00022000 | 2022-08-12 1:58PM EDT | 2024-01-19 | 4.55 | 4.35 | 4.95 | -0.02 | -0.44% | 3 | 1,607 | 65.33% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00022000 | 2022-08-12 12:37PM EDT | 2022-08-19 | 3.49 | 3.30 | 3.65 | -0.36 | -9.35% | 5 | 1,220 | 102.73% |
| LCID220826P00022000 | 2022-08-12 12:51PM EDT | 2022-08-26 | 3.67 | 3.40 | 4.00 | -0.08 | -2.13% | 49 | 157 | 95.90% |
| LCID220902P00022000 | 2022-08-12 12:54PM EDT | 2022-09-02 | 3.90 | 3.60 | 4.05 | -0.29 | -6.92% | 5 | 44 | 86.91% |
| LCID220909P00022000 | 2022-08-11 10:15AM EDT | 2022-09-09 | 3.86 | 3.85 | 4.25 | 0.00 | - | 1 | 31 | 88.38% |
| LCID220916P00022000 | 2022-08-12 12:37PM EDT | 2022-09-16 | 4.14 | 4.00 | 4.20 | -0.16 | -3.72% | 1 | 179 | 81.25% |
| LCID220923P00022000 | 2022-08-08 11:08AM EDT | 2022-09-23 | 4.10 | 4.15 | 4.50 | 0.00 | - | 1 | 1 | 84.18% |
| LCID221021P00022000 | 2022-08-12 3:53PM EDT | 2022-10-21 | 4.89 | 4.75 | 5.05 | -0.56 | -10.28% | 2 | 260 | 83.79% |
| LCID221118P00022000 | 2022-08-10 1:51PM EDT | 2022-11-18 | 5.70 | 5.25 | 5.75 | 0.00 | - | 1 | 137 | 86.67% |
| LCID230217P00022000 | 2022-08-04 2:53PM EDT | 2023-02-17 | 7.00 | 6.35 | 6.95 | 0.00 | - | 13 | 13 | 83.84% |
| LCID240119P00022000 | 2022-08-10 1:43PM EDT | 2024-01-19 | 9.41 | 9.00 | 9.70 | 0.00 | - | 2 | 2,395 | 81.10% |
© 2022 Yahoo. All rights reserved.
