Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-market:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816C00000500 | 2024-04-29 9:55AM EDT | 0.50 | 1.95 | 2.08 | 2.25 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240816C00001000 | 2024-06-04 10:46AM EDT | 1.00 | 1.80 | 0.00 | 0.00 | 0.00 | - | 1 | 51 | 0.00% |
| LCID240816C00001500 | 2024-06-03 9:59AM EDT | 1.50 | 1.34 | 0.00 | 0.00 | 0.00 | - | 2 | 55 | 0.00% |
| LCID240816C00002000 | 2024-06-04 12:12PM EDT | 2.00 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3,272 | 0.00% |
| LCID240816C00002500 | 2024-06-05 3:58PM EDT | 2.50 | 0.54 | 0.00 | 0.00 | 0.00 | - | 25 | 1,246 | 0.00% |
| LCID240816C00003000 | 2024-06-05 3:49PM EDT | 3.00 | 0.32 | 0.00 | 0.00 | 0.00 | - | 416 | 11,875 | 6.25% |
| LCID240816C00003500 | 2024-06-05 3:59PM EDT | 3.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 57 | 2,349 | 12.50% |
| LCID240816C00004000 | 2024-06-05 2:17PM EDT | 4.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 129 | 1,338 | 25.00% |
| LCID240816C00004500 | 2024-06-05 11:26AM EDT | 4.50 | 0.10 | 0.00 | 0.00 | 0.00 | - | 20 | 946 | 25.00% |
| LCID240816C00005000 | 2024-06-05 11:57AM EDT | 5.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 110 | 3,422 | 25.00% |
| LCID240816C00005500 | 2024-06-05 2:20PM EDT | 5.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 50 | 2,409 | 50.00% |
| LCID240816C00006000 | 2024-06-04 3:36PM EDT | 6.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 5 | 2,432 | 50.00% |
| LCID240816C00007000 | 2024-06-04 1:26PM EDT | 7.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 100 | 377 | 50.00% |
| LCID240816C00008000 | 2024-05-30 3:33PM EDT | 8.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 26 | 740 | 50.00% |
| LCID240816C00009000 | 2024-05-30 3:07PM EDT | 9.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 29 | 1,778 | 50.00% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816P00000500 | 2024-02-23 10:30AM EDT | 0.50 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 421.88% |
| LCID240816P00001000 | 2024-06-04 10:22AM EDT | 1.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 273 | 50.00% |
| LCID240816P00001500 | 2024-05-30 1:14PM EDT | 1.50 | 0.08 | 0.00 | 0.00 | 0.00 | - | 3 | 2,320 | 50.00% |
| LCID240816P00002000 | 2024-06-05 11:29AM EDT | 2.00 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 35,179 | 25.00% |
| LCID240816P00002500 | 2024-06-05 2:31PM EDT | 2.50 | 0.39 | 0.00 | 0.00 | 0.00 | - | 8 | 10,913 | 6.25% |
| LCID240816P00003000 | 2024-06-05 11:28AM EDT | 3.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 28 | 10,454 | 0.00% |
| LCID240816P00003500 | 2024-05-30 9:50AM EDT | 3.50 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 9,424 | 0.00% |
| LCID240816P00004000 | 2024-05-28 9:41AM EDT | 4.00 | 1.54 | 0.00 | 0.00 | 0.00 | - | 2 | 1,140 | 0.00% |
| LCID240816P00004500 | 2024-05-28 12:46PM EDT | 4.50 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 102 | 0.00% |
| LCID240816P00005000 | 2024-06-04 1:18PM EDT | 5.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 1 | 2,115 | 0.00% |
| LCID240816P00005500 | 2024-05-29 3:21PM EDT | 5.50 | 2.94 | 0.00 | 0.00 | 0.00 | - | 1,494 | 1,488 | 0.00% |
| LCID240816P00006000 | 2024-05-30 9:45AM EDT | 6.00 | 3.38 | 0.00 | 0.00 | 0.00 | - | 4 | 343 | 0.00% |
| LCID240816P00007000 | 2024-05-24 3:42PM EDT | 7.00 | 4.40 | 0.00 | 0.00 | 0.00 | - | 1 | 292 | 0.00% |
| LCID240816P00008000 | 2024-06-04 10:40AM EDT | 8.00 | 5.29 | 0.00 | 0.00 | 0.00 | - | 23 | 37 | 0.00% |
| LCID240816P00009000 | 2024-05-22 10:34AM EDT | 9.00 | 6.30 | 0.00 | 0.00 | 0.00 | - | 4 | 38 | 0.00% |
© 2024 Yahoo. All rights reserved.