UK markets open in 2 hours 50 minutes
NIKKEI 225
38,779.38 +543.31 (+1.42%) HANG SENG
18,423.32 -154.98 (-0.83%) CRUDE OIL
78.72 +0.24 (+0.31%) GOLD FUTURES
2,333.40 +2.20 (+0.09%) DOW
38,852.27 +176.59 (+0.46%) Bitcoin GBP
50,337.79 -511.93 (-1.01%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00003500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.16 | 0.15 | 0.16 | +0.10 | +166.67% | 28,432 | 5,211 | 243.75% |
| LCID240517C00003500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.18 | 0.17 | 0.19 | +0.11 | +157.14% | 6,740 | 11,383 | 160.16% |
| LCID240524C00003500 | 2024-05-06 3:57PM EDT | 2024-05-24 | 0.20 | 0.16 | 0.20 | +0.11 | +122.22% | 959 | 617 | 125.00% |
| LCID240531C00003500 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.25 | 0.18 | 0.25 | +0.15 | +150.00% | 795 | 348 | 117.97% |
| LCID240607C00003500 | 2024-05-06 3:59PM EDT | 2024-06-07 | 0.22 | 0.21 | 0.26 | +0.12 | +120.00% | 273 | 181 | 109.77% |
| LCID240614C00003500 | 2024-05-06 3:52PM EDT | 2024-06-14 | 0.21 | 0.11 | 0.25 | +0.08 | +61.54% | 54 | 21 | 85.16% |
| LCID240621C00003500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.27 | 0.26 | 0.27 | +0.12 | +80.00% | 5,453 | 3,708 | 98.83% |
| LCID240816C00003500 | 2024-05-06 3:28PM EDT | 2024-08-16 | 0.33 | 0.32 | 0.39 | +0.07 | +26.92% | 385 | 658 | 80.47% |
| LCID240920C00003500 | 2024-05-06 3:52PM EDT | 2024-09-20 | 0.40 | 0.39 | 0.49 | +0.09 | +29.03% | 395 | 1,810 | 80.86% |
| LCID241115C00003500 | 2024-05-06 3:59PM EDT | 2024-11-15 | 0.52 | 0.43 | 0.56 | +0.11 | +26.83% | 348 | 128 | 74.41% |
| LCID250117C00003500 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.55 | 0.52 | 0.55 | +0.15 | +37.50% | 195 | 3,353 | 68.56% |
| LCID250321C00003500 | 2024-05-06 2:22PM EDT | 2025-03-21 | 0.64 | 0.56 | 0.95 | +0.12 | +23.08% | 52 | 233 | 80.86% |
| LCID250620C00003500 | 2024-05-03 3:47PM EDT | 2025-06-20 | 0.61 | 0.60 | 0.92 | 0.00 | - | 81 | 2,592 | 71.68% |
| LCID251219C00003500 | 2024-05-06 2:51PM EDT | 2025-12-19 | 0.82 | 0.65 | 1.00 | +0.14 | +20.59% | 9 | 1,324 | 63.97% |
| LCID260116C00003500 | 2024-05-06 3:52PM EDT | 2026-01-16 | 0.84 | 0.71 | 0.85 | +0.10 | +13.51% | 21 | 1,733 | 59.57% |
| LCID260821C00003500 | 2024-05-06 3:34PM EDT | 2026-08-21 | 0.87 | 0.82 | 0.90 | +0.09 | +11.54% | 16 | 1,846 | 55.76% |
| LCID261218C00003500 | 2024-05-06 3:24PM EDT | 2026-12-18 | 1.01 | 0.96 | 5.00 | +0.21 | +26.25% | 21 | 46 | 284.38% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00003500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.61 | 0.60 | 0.61 | -0.16 | -20.78% | 1,496 | 617 | 243.75% |
| LCID240517P00003500 | 2024-05-06 3:57PM EDT | 2024-05-17 | 0.69 | 0.63 | 0.69 | -0.14 | -16.87% | 86 | 6,559 | 175.00% |
| LCID240524P00003500 | 2024-05-06 3:16PM EDT | 2024-05-24 | 0.76 | 0.56 | 0.79 | -0.30 | -28.30% | 66 | 103 | 142.97% |
| LCID240531P00003500 | 2024-05-06 2:43PM EDT | 2024-05-31 | 0.79 | 0.52 | 1.02 | -0.21 | -21.00% | 11 | 39 | 151.56% |
| LCID240614P00003500 | 2024-05-06 3:58PM EDT | 2024-06-14 | 0.84 | 0.73 | 0.99 | -0.11 | -11.58% | 13 | 30 | 144.14% |
| LCID240621P00003500 | 2024-05-06 3:01PM EDT | 2024-06-21 | 0.85 | 0.79 | 0.91 | -0.36 | -29.75% | 14 | 2,377 | 130.47% |
| LCID240816P00003500 | 2024-05-06 2:38PM EDT | 2024-08-16 | 1.07 | 1.07 | 1.16 | -0.33 | -23.57% | 91 | 5,327 | 128.91% |
| LCID240920P00003500 | 2024-05-03 1:32PM EDT | 2024-09-20 | 1.24 | 1.09 | 1.28 | -0.04 | -3.12% | 5,737 | 5,112 | 120.70% |
| LCID241115P00003500 | 2024-04-26 11:33AM EDT | 2024-11-15 | 1.57 | 1.16 | 1.78 | 0.00 | - | 4 | 20 | 135.16% |
| LCID250117P00003500 | 2024-05-06 12:31PM EDT | 2025-01-17 | 1.47 | 1.31 | 1.93 | -0.24 | -14.04% | 1 | 10,815 | 133.20% |
| LCID250321P00003500 | 2024-04-03 11:51AM EDT | 2025-03-21 | 2.00 | 1.60 | 1.90 | 0.00 | - | 2 | 93 | 132.23% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 151.76% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 2025-12-19 | 2.06 | 1.78 | 2.46 | 0.00 | - | 50 | 142 | 125.78% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 122.56% |
| LCID260821P00003500 | 2024-04-12 12:00PM EDT | 2026-08-21 | 2.30 | 2.00 | 2.34 | 0.00 | - | 40 | 573 | 109.38% |
© 2024 Yahoo. All rights reserved.