Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00000500 | 2024-04-26 9:41AM EDT | 0.50 | 2.10 | 1.99 | 2.52 | +0.10 | +5.00% | 9 | 2 | 1,275.00% |
| LCID240517C00001000 | 2024-05-03 9:30AM EDT | 1.00 | 1.62 | 1.44 | 1.87 | -0.19 | -10.50% | 1 | 24 | 1,034.38% |
| LCID240517C00001500 | 2024-05-03 2:53PM EDT | 1.50 | 1.17 | 1.06 | 1.33 | -0.10 | -7.87% | 3 | 5 | 362.50% |
| LCID240517C00002000 | 2024-05-06 10:19AM EDT | 2.00 | 0.61 | 0.54 | 0.71 | -0.19 | -23.75% | 23 | 133 | 237.50% |
| LCID240517C00002500 | 2024-05-06 10:12AM EDT | 2.50 | 0.20 | 0.19 | 0.20 | -0.20 | -50.00% | 861 | 6,784 | 78.13% |
| LCID240517C00003000 | 2024-05-06 10:26AM EDT | 3.00 | 0.03 | 0.03 | 0.04 | -0.15 | -83.33% | 911 | 57,046 | 110.94% |
| LCID240517C00003500 | 2024-05-06 10:21AM EDT | 3.50 | 0.02 | 0.01 | 0.02 | -0.05 | -71.43% | 153 | 14,189 | 153.13% |
| LCID240517C00004000 | 2024-05-06 10:16AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | -0.03 | -75.00% | 12 | 20,945 | 175.00% |
| LCID240517C00004500 | 2024-05-06 10:09AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 4 | 2,565 | 212.50% |
| LCID240517C00005000 | 2024-05-06 9:36AM EDT | 5.00 | 0.03 | 0.00 | 0.01 | +0.01 | +50.00% | 2 | 12,486 | 250.00% |
| LCID240517C00005500 | 2024-05-02 9:56AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 401 | 1,791 | 275.00% |
| LCID240517C00006000 | 2024-05-06 9:30AM EDT | 6.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 168 | 2,894 | 300.00% |
| LCID240517C00007000 | 2024-05-06 9:36AM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 13,962 | 350.00% |
| LCID240517C00008000 | 2024-05-02 2:25PM EDT | 8.00 | 0.48 | 0.00 | 0.01 | +0.46 | +2,300.00% | 7 | 4,690 | 387.50% |
| LCID240517C00009000 | 2024-04-30 2:05PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 1,423 | 425.00% |
| LCID240517C00010000 | 2024-05-02 12:28PM EDT | 10.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 14,007 | 450.00% |
| LCID240517C00011000 | 2024-05-06 10:08AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 9 | 757 | 475.00% |
| LCID240517C00012000 | 2024-05-03 11:12AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 2,097 | 500.00% |
Putsfor17 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00000500 | 2024-05-01 10:37AM EDT | 0.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 650.00% |
| LCID240517P00001000 | 2024-05-06 10:23AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 512 | 400.00% |
| LCID240517P00001500 | 2024-05-03 3:57PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 7 | 3,450 | 250.00% |
| LCID240517P00002000 | 2024-05-06 10:09AM EDT | 2.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 231 | 24,129 | 168.75% |
| LCID240517P00002500 | 2024-05-06 10:26AM EDT | 2.50 | 0.07 | 0.06 | 0.07 | -0.10 | -58.82% | 2,412 | 26,961 | 107.81% |
| LCID240517P00003000 | 2024-05-06 10:26AM EDT | 3.00 | 0.41 | 0.34 | 0.43 | 0.00 | - | 3,457 | 70,712 | 121.88% |
| LCID240517P00003500 | 2024-05-03 1:57PM EDT | 3.50 | 0.90 | 0.88 | 0.93 | +0.07 | +8.43% | 10 | 6,498 | 229.69% |
| LCID240517P00004000 | 2024-05-03 9:35AM EDT | 4.00 | 1.40 | 1.03 | 1.43 | +0.13 | +10.24% | 5 | 29,974 | 326.56% |
| LCID240517P00004500 | 2024-05-03 10:35AM EDT | 4.50 | 1.86 | 1.62 | 2.29 | +0.02 | +1.09% | 11 | 446 | 412.50% |
| LCID240517P00005000 | 2024-05-06 9:41AM EDT | 5.00 | 2.34 | 2.00 | 2.80 | +0.05 | +2.18% | 37 | 10,209 | 387.50% |
| LCID240517P00005500 | 2024-05-03 9:30AM EDT | 5.50 | 2.85 | 2.45 | 3.30 | -0.04 | -1.38% | 5 | 79 | 378.13% |
| LCID240517P00006000 | 2024-05-06 10:16AM EDT | 6.00 | 3.32 | 3.05 | 3.45 | -0.01 | -0.30% | 5 | 2,252 | 534.38% |
| LCID240517P00007000 | 2024-05-01 3:49PM EDT | 7.00 | 4.38 | 4.30 | 4.45 | -0.06 | -1.35% | 60 | 10,055 | 468.75% |
| LCID240517P00008000 | 2024-05-02 3:32PM EDT | 8.00 | 5.03 | 5.15 | 5.45 | -0.37 | -6.85% | 6 | 25 | 650.00% |
| LCID240517P00009000 | 2024-05-02 2:56PM EDT | 9.00 | 6.40 | 6.05 | 6.45 | +0.11 | +1.75% | 30 | 91 | 693.75% |
| LCID240517P00010000 | 2024-05-09 11:02AM EDT | 10.00 | 7.36 | 6.30 | 7.45 | 0.00 | - | 2 | 12 | 734.38% |
| LCID240517P00011000 | 2024-04-15 2:10PM EDT | 11.00 | 8.65 | 8.00 | 9.40 | 0.00 | - | 1 | 6 | 1,050.00% |
| LCID240517P00012000 | 2024-04-01 10:22AM EDT | 12.00 | 9.20 | 9.35 | 9.50 | 0.00 | - | 1 | 5 | 756.25% |
© 2024 Yahoo. All rights reserved.