UK markets open in 4 hours 58 minutes
NIKKEI 225
36,900.31 -1,179.39 (-3.10%) HANG SENG
16,108.19 -277.68 (-1.69%) CRUDE OIL
85.18 +2.45 (+2.96%) GOLD FUTURES
2,426.80 +28.80 (+1.20%) DOW
37,775.38 +22.07 (+0.06%) Bitcoin GBP
49,133.48 -532.43 (-1.07%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00004000 | 2024-04-18 11:32AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 41,493 | 450.00% |
| LCID240426C00004000 | 2024-04-18 11:34AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 779 | 162.50% |
| LCID240503C00004000 | 2024-04-18 9:39AM EDT | 2024-05-03 | 0.02 | 0.00 | 0.02 | 0.00 | - | 500 | 4,539 | 131.25% |
| LCID240510C00004000 | 2024-04-18 11:16AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 32 | 259 | 115.63% |
| LCID240517C00004000 | 2024-04-18 3:28PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 76 | 17,422 | 112.50% |
| LCID240524C00004000 | 2024-04-18 1:32PM EDT | 2024-05-24 | 0.05 | 0.02 | 0.04 | +0.02 | +66.67% | 6 | 311 | 104.69% |
| LCID240531C00004000 | 2024-04-18 1:18PM EDT | 2024-05-31 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 106 | 319 | 106.25% |
| LCID240621C00004000 | 2024-04-18 11:43AM EDT | 2024-06-21 | 0.10 | 0.07 | 0.08 | +0.02 | +25.00% | 73 | 3,618 | 99.61% |
| LCID240816C00004000 | 2024-04-18 10:11AM EDT | 2024-08-16 | 0.17 | 0.14 | 0.17 | -0.01 | -5.56% | 17 | 995 | 92.97% |
| LCID240920C00004000 | 2024-04-18 1:58PM EDT | 2024-09-20 | 0.22 | 0.13 | 0.19 | +0.03 | +15.79% | 16 | 1,718 | 82.81% |
| LCID241115C00004000 | 2024-04-16 2:39PM EDT | 2024-11-15 | 0.24 | 0.22 | 0.28 | 0.00 | - | 22 | 209 | 84.96% |
| LCID250117C00004000 | 2024-04-18 3:45PM EDT | 2025-01-17 | 0.29 | 0.27 | 0.35 | -0.02 | -6.45% | 115 | 5,681 | 82.23% |
| LCID250321C00004000 | 2024-04-17 11:41AM EDT | 2025-03-21 | 0.33 | 0.31 | 0.39 | 0.00 | - | 1 | 758 | 78.52% |
| LCID250620C00004000 | 2024-04-12 1:45PM EDT | 2025-06-20 | 0.49 | 0.36 | 0.45 | 0.00 | - | 4 | 233 | 75.20% |
| LCID251219C00004000 | 2024-04-17 3:26PM EDT | 2025-12-19 | 0.48 | 0.10 | 0.56 | 0.00 | - | 10 | 5,419 | 56.84% |
| LCID260116C00004000 | 2024-04-18 3:31PM EDT | 2026-01-16 | 0.56 | 0.48 | 0.59 | -0.03 | -5.08% | 15 | 2,778 | 71.68% |
| LCID260821C00004000 | 2024-04-18 3:52PM EDT | 2026-08-21 | 0.66 | 0.62 | 0.68 | -0.02 | -2.94% | 72 | 3,542 | 69.73% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00004000 | 2024-04-18 3:52PM EDT | 2024-04-19 | 1.64 | 1.54 | 1.59 | +0.06 | +3.80% | 33 | 55,600 | 450.00% |
| LCID240426P00004000 | 2024-04-18 10:27AM EDT | 2024-04-26 | 1.61 | 1.54 | 1.61 | +0.04 | +2.55% | 11 | 115 | 193.75% |
| LCID240503P00004000 | 2024-04-18 11:55AM EDT | 2024-05-03 | 1.54 | 1.55 | 1.64 | -0.16 | -9.41% | 15 | 305 | 168.75% |
| LCID240510P00004000 | 2024-04-17 2:17PM EDT | 2024-05-10 | 1.59 | 1.45 | 1.65 | 0.00 | - | 3 | 13 | 179.69% |
| LCID240517P00004000 | 2024-04-18 11:26AM EDT | 2024-05-17 | 1.60 | 1.59 | 1.67 | -0.02 | -1.23% | 9 | 29,978 | 145.31% |
| LCID240524P00004000 | 2024-04-18 11:17AM EDT | 2024-05-24 | 1.58 | 1.61 | 1.68 | -0.07 | -4.24% | 2 | 23 | 138.28% |
| LCID240531P00004000 | 2024-04-16 12:27PM EDT | 2024-05-31 | 1.70 | 1.62 | 1.69 | 0.00 | - | 4 | 7 | 131.25% |
| LCID240621P00004000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 1.71 | 1.67 | 1.74 | +0.01 | +0.59% | 6 | 7,027 | 124.22% |
| LCID240816P00004000 | 2024-04-17 2:10PM EDT | 2024-08-16 | 1.82 | 1.80 | 1.86 | 0.00 | - | 2 | 142 | 116.41% |
| LCID240920P00004000 | 2024-04-18 3:52PM EDT | 2024-09-20 | 1.94 | 1.88 | 1.96 | +0.02 | +1.04% | 2 | 13,619 | 117.58% |
| LCID241115P00004000 | 2024-04-15 2:24PM EDT | 2024-11-15 | 2.02 | 1.99 | 2.06 | 0.00 | - | 4 | 14 | 115.23% |
| LCID250117P00004000 | 2024-04-18 11:34AM EDT | 2025-01-17 | 2.08 | 2.06 | 2.15 | -0.08 | -3.70% | 14 | 56,849 | 110.55% |
| LCID250321P00004000 | 2024-04-05 10:41AM EDT | 2025-03-21 | 1.99 | 1.45 | 2.43 | 0.00 | - | 2 | 70 | 82.03% |
| LCID250620P00004000 | 2024-04-17 11:17AM EDT | 2025-06-20 | 2.27 | 2.25 | 2.40 | 0.00 | - | 7 | 34 | 109.57% |
| LCID251219P00004000 | 2024-04-15 1:58PM EDT | 2025-12-19 | 2.52 | 2.37 | 2.68 | 0.00 | - | 6 | 29,042 | 108.20% |
| LCID260116P00004000 | 2024-04-12 11:22AM EDT | 2026-01-16 | 2.57 | 2.02 | 2.53 | 0.00 | - | 4,030 | 25,418 | 85.74% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 1.73 | 2.97 | 0.00 | - | 5 | 460 | 79.20% |
© 2024 Yahoo. All rights reserved.