Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:25.00
Callsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819C00025000 | 2022-08-12 3:46PM EDT | 2022-08-19 | 0.03 | 0.02 | 0.03 | 0.00 | - | 390 | 26,145 | 112.50% |
| LCID220826C00025000 | 2022-08-12 2:10PM EDT | 2022-08-26 | 0.04 | 0.03 | 0.07 | -0.04 | -50.00% | 119 | 481 | 85.94% |
| LCID220902C00025000 | 2022-08-12 3:59PM EDT | 2022-09-02 | 0.10 | 0.05 | 0.14 | -0.04 | -28.57% | 158 | 230 | 78.71% |
| LCID220909C00025000 | 2022-08-11 9:50AM EDT | 2022-09-09 | 0.13 | 0.08 | 0.18 | 0.00 | - | 1 | 610 | 72.66% |
| LCID220916C00025000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 0.18 | 0.18 | 0.20 | -0.04 | -18.18% | 254 | 33,021 | 70.90% |
| LCID220923C00025000 | 2022-08-12 10:09AM EDT | 2022-09-23 | 0.26 | 0.17 | 0.35 | 0.00 | - | 2 | 43 | 70.22% |
| LCID221021C00025000 | 2022-08-12 1:56PM EDT | 2022-10-21 | 0.53 | 0.50 | 0.62 | -0.07 | -11.67% | 61 | 1,455 | 68.95% |
| LCID221118C00025000 | 2022-08-12 1:14PM EDT | 2022-11-18 | 0.87 | 0.78 | 0.99 | +0.02 | +2.35% | 20 | 2,510 | 69.19% |
| LCID230120C00025000 | 2022-08-12 2:53PM EDT | 2023-01-20 | 1.39 | 1.35 | 1.51 | +0.05 | +3.73% | 89 | 9,758 | 66.65% |
| LCID230217C00025000 | 2022-08-12 12:23PM EDT | 2023-02-17 | 1.85 | 1.46 | 1.94 | +0.26 | +16.35% | 25 | 84 | 66.97% |
| LCID230616C00025000 | 2022-08-12 2:37PM EDT | 2023-06-16 | 2.45 | 2.29 | 2.72 | +0.02 | +0.82% | 1 | 449 | 64.67% |
| LCID240119C00025000 | 2022-08-12 3:58PM EDT | 2024-01-19 | 4.10 | 3.70 | 4.20 | +0.40 | +10.81% | 30 | 5,299 | 65.77% |
Putsfor19 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID220819P00025000 | 2022-08-12 3:19PM EDT | 2022-08-19 | 6.46 | 6.25 | 6.55 | -0.23 | -3.44% | 13 | 20,242 | 131.25% |
| LCID220826P00025000 | 2022-08-08 10:12AM EDT | 2022-08-26 | 6.04 | 6.05 | 6.85 | 0.00 | - | 1 | 22 | 100.78% |
| LCID220902P00025000 | 2022-08-11 11:41AM EDT | 2022-09-02 | 6.80 | 6.35 | 6.85 | 0.00 | - | 6 | 11 | 100.59% |
| LCID220909P00025000 | 2022-08-10 1:54PM EDT | 2022-09-09 | 7.06 | - | - | 0.00 | - | - | - | 0.00% |
| LCID220916P00025000 | 2022-08-12 3:35PM EDT | 2022-09-16 | 6.79 | 6.60 | 6.95 | -0.25 | -3.55% | 3 | 32,709 | 90.14% |
| LCID220923P00025000 | 2022-08-12 12:19PM EDT | 2022-09-23 | 7.04 | 6.35 | 7.15 | -0.46 | -6.13% | 3 | 1 | 80.47% |
| LCID221021P00025000 | 2022-08-12 3:35PM EDT | 2022-10-21 | 7.36 | 7.15 | 7.55 | +0.07 | +0.96% | 3 | 833 | 86.72% |
| LCID221118P00025000 | 2022-08-10 12:21PM EDT | 2022-11-18 | 8.15 | 7.55 | 8.20 | 0.00 | - | 1 | 889 | 88.62% |
| LCID230120P00025000 | 2022-08-12 10:26AM EDT | 2023-01-20 | 8.85 | 8.45 | 8.95 | -0.09 | -1.01% | 10 | 3,632 | 86.60% |
| LCID230217P00025000 | 2022-08-11 1:41PM EDT | 2023-02-17 | 9.15 | 8.80 | 9.30 | 0.00 | - | 1 | 24 | 86.57% |
| LCID230616P00025000 | 2022-08-10 12:27PM EDT | 2023-06-16 | 10.40 | 9.80 | 10.30 | 0.00 | - | 5 | 337 | 82.47% |
| LCID240119P00025000 | 2022-08-12 3:28PM EDT | 2024-01-19 | 11.44 | 11.20 | 12.20 | -0.24 | -2.05% | 3 | 1,191 | 81.74% |
© 2022 Yahoo. All rights reserved.
