UK markets closed
NIKKEI 225
38,835.10 +599.03 (+1.57%) HANG SENG
18,479.37 -98.93 (-0.53%) CRUDE OIL
78.48 0.00 (0.00%) GOLD FUTURES
2,323.40 -7.80 (-0.33%) DOW
38,877.00 +24.73 (+0.06%) Bitcoin GBP
50,459.50 +109.20 (+0.22%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:21PM EDT. Market open.
Strike:5.50
Callsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00005500 | 2024-05-07 2:47PM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1 | 3,007 | 312.50% |
| LCID240517C00005500 | 2024-05-07 10:14AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 401 | 1,671 | 187.50% |
| LCID240524C00005500 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.03 | 0.00 | - | 10 | 20 | 175.00% |
| LCID240621C00005500 | 2024-05-07 9:37AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.08 | 0.00 | - | 100 | 813 | 134.38% |
| LCID240816C00005500 | 2024-05-07 11:55AM EDT | 2024-08-16 | 0.07 | 0.04 | 0.08 | -0.03 | -30.00% | 10 | 552 | 96.88% |
| LCID240920C00005500 | 2024-05-07 2:53PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | -0.11 | -61.11% | 3 | 1,022 | 87.89% |
| LCID241115C00005500 | 2024-05-07 2:40PM EDT | 2024-11-15 | 0.13 | 0.09 | 0.15 | -0.09 | -40.91% | 11 | 61 | 83.98% |
| LCID250117C00005500 | 2024-05-07 12:55PM EDT | 2025-01-17 | 0.18 | 0.15 | 0.18 | -0.15 | -45.45% | 20 | 3,655 | 80.47% |
| LCID250321C00005500 | 2024-04-26 3:07PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.60 | 0.00 | - | 6 | 283 | 99.02% |
| LCID250620C00005500 | 2024-05-07 11:39AM EDT | 2025-06-20 | 0.30 | 0.00 | 0.35 | -0.07 | -18.92% | 1 | 900 | 64.65% |
| LCID251219C00005500 | 2024-05-03 9:41AM EDT | 2025-12-19 | 0.56 | 0.27 | 3.80 | 0.00 | - | 1 | 277 | 223.83% |
| LCID260116C00005500 | 2024-05-07 12:47PM EDT | 2026-01-16 | 0.50 | 0.29 | 0.46 | -0.02 | -3.85% | 21 | 452 | 69.82% |
| LCID260821C00005500 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.56 | 0.26 | 1.89 | 0.00 | - | 47 | 1,657 | 105.47% |
Putsfor10 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00005500 | 2024-05-06 3:43PM EDT | 2024-05-10 | 2.77 | 2.60 | 2.97 | -0.06 | -2.12% | 1 | 3 | 515.63% |
| LCID240517P00005500 | 2024-05-07 12:36PM EDT | 2024-05-17 | 2.85 | 2.86 | 2.99 | +0.15 | +5.56% | 5 | 81 | 253.13% |
| LCID240524P00005500 | 2024-04-12 12:54PM EDT | 2024-05-24 | 3.13 | 2.81 | 3.05 | 0.00 | - | 3 | 7 | 204.69% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 2024-06-21 | 2.96 | 2.92 | 3.15 | 0.00 | - | 2 | 74 | 180.47% |
| LCID240816P00005500 | 2024-05-06 12:51PM EDT | 2024-08-16 | 2.79 | 3.00 | 3.25 | 0.00 | - | 2 | 14 | 142.19% |
| LCID240920P00005500 | 2024-04-18 10:53AM EDT | 2024-09-20 | 3.25 | 3.20 | 3.30 | 0.00 | - | 5 | 194 | 145.31% |
| LCID241115P00005500 | 2024-05-03 1:07PM EDT | 2024-11-15 | 3.25 | 3.10 | 3.60 | 0.00 | - | 1 | 2 | 136.33% |
| LCID250117P00005500 | 2024-04-29 11:20AM EDT | 2025-01-17 | 3.45 | 3.40 | 3.50 | 0.00 | - | 2 | 867 | 130.08% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 89.45% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 82.03% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 2025-12-19 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 110.94% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 2026-01-16 | 3.50 | 3.65 | 4.35 | 0.00 | - | 175 | 189 | 125.00% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 2026-08-21 | 3.99 | 1.54 | 6.15 | 0.00 | - | 1 | 29 | 97.27% |
© 2024 Yahoo. All rights reserved.