Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:36AM EDT. Market open.
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00000500 | 2024-05-20 11:44AM EDT | 0.50 | 2.20 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.00% |
| LCID250117C00001000 | 2024-05-14 9:50AM EDT | 1.00 | 2.23 | 0.00 | 0.00 | 0.00 | - | 3 | 121 | 0.00% |
| LCID250117C00001500 | 2024-05-20 3:17PM EDT | 1.50 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 425 | 0.00% |
| LCID250117C00002000 | 2024-05-22 11:44AM EDT | 2.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 31 | 3,697 | 0.00% |
| LCID250117C00002500 | 2024-05-22 2:02PM EDT | 2.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 45 | 4,888 | 0.00% |
| LCID250117C00003000 | 2024-05-22 3:54PM EDT | 3.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5,590 | 10,752 | 3.13% |
| LCID250117C00003500 | 2024-05-22 3:35PM EDT | 3.50 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1,396 | 4,667 | 6.25% |
| LCID250117C00004000 | 2024-05-22 2:52PM EDT | 4.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | 33 | 6,252 | 12.50% |
| LCID250117C00004500 | 2024-05-22 2:35PM EDT | 4.50 | 0.33 | 0.00 | 0.00 | 0.00 | - | 30 | 2,813 | 12.50% |
| LCID250117C00005000 | 2024-05-22 3:40PM EDT | 5.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 121 | 19,199 | 25.00% |
| LCID250117C00005500 | 2024-05-21 11:46AM EDT | 5.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 5 | 4,883 | 25.00% |
| LCID250117C00008000 | 2024-05-22 3:36PM EDT | 8.00 | 0.18 | 0.00 | 0.00 | 0.00 | - | 4 | 14,335 | 25.00% |
| LCID250117C00010000 | 2024-05-22 2:59PM EDT | 10.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 18 | 25,225 | 50.00% |
| LCID250117C00012000 | 2024-05-22 2:58PM EDT | 12.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 7,112 | 50.00% |
| LCID250117C00013000 | 2024-05-22 2:50PM EDT | 13.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 105 | 2,716 | 50.00% |
| LCID250117C00015000 | 2024-05-22 9:58AM EDT | 15.00 | 0.08 | 0.00 | 0.00 | 0.00 | - | 66 | 7,166 | 50.00% |
| LCID250117C00017000 | 2024-05-22 3:12PM EDT | 17.00 | 0.07 | 0.00 | 0.00 | 0.00 | - | 68 | 2,883 | 50.00% |
| LCID250117C00020000 | 2024-05-22 2:29PM EDT | 20.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 105 | 6,943 | 50.00% |
| LCID250117C00022000 | 2024-05-22 1:12PM EDT | 22.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 3,161 | 50.00% |
| LCID250117C00025000 | 2024-05-21 9:45AM EDT | 25.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 56 | 2,748 | 50.00% |
| LCID250117C00027000 | 2024-05-21 10:09AM EDT | 27.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 38 | 1,570 | 50.00% |
| LCID250117C00030000 | 2024-05-22 1:29PM EDT | 30.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 3,841 | 50.00% |
| LCID250117C00032000 | 2024-05-22 2:02PM EDT | 32.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 43 | 3,432 | 50.00% |
| LCID250117C00035000 | 2024-05-22 1:11PM EDT | 35.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 18 | 10,369 | 50.00% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00000500 | 2024-05-22 1:35PM EDT | 0.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 11 | 7,603 | 50.00% |
| LCID250117P00001000 | 2024-05-21 9:30AM EDT | 1.00 | 0.15 | 0.00 | 0.00 | 0.00 | - | 1 | 41,700 | 25.00% |
| LCID250117P00001500 | 2024-05-15 1:38PM EDT | 1.50 | 0.38 | 0.00 | 0.00 | 0.00 | - | 1 | 3,910 | 25.00% |
| LCID250117P00002000 | 2024-05-22 3:14PM EDT | 2.00 | 0.52 | 0.00 | 0.00 | 0.00 | - | 88 | 49,396 | 12.50% |
| LCID250117P00002500 | 2024-05-22 10:52AM EDT | 2.50 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 33,345 | 6.25% |
| LCID250117P00003000 | 2024-05-20 12:17PM EDT | 3.00 | 1.20 | 0.00 | 0.00 | 0.00 | - | 25 | 149,100 | 0.00% |
| LCID250117P00003500 | 2024-05-13 10:50AM EDT | 3.50 | 1.57 | 0.00 | 0.00 | 0.00 | - | 6 | 10,899 | 0.00% |
| LCID250117P00004000 | 2024-05-15 9:52AM EDT | 4.00 | 1.95 | 0.00 | 0.00 | 0.00 | - | 741 | 55,094 | 0.00% |
| LCID250117P00004500 | 2024-05-06 10:40AM EDT | 4.50 | 2.28 | 0.00 | 0.00 | 0.00 | - | 20 | 871 | 0.00% |
| LCID250117P00005000 | 2024-05-21 11:57AM EDT | 5.00 | 2.81 | 0.00 | 0.00 | 0.00 | - | 2 | 54,709 | 0.00% |
| LCID250117P00005500 | 2024-05-17 10:38AM EDT | 5.50 | 3.35 | 0.00 | 0.00 | 0.00 | - | 11 | 874 | 0.00% |
| LCID250117P00008000 | 2024-05-22 10:00AM EDT | 8.00 | 5.55 | 0.00 | 0.00 | 0.00 | - | 1 | 33,805 | 0.00% |
| LCID250117P00010000 | 2024-05-10 2:34PM EDT | 10.00 | 7.75 | 0.00 | 0.00 | 0.00 | - | 1 | 17,979 | 0.00% |
| LCID250117P00012000 | 2024-05-21 9:45AM EDT | 12.00 | 9.35 | 0.00 | 0.00 | 0.00 | - | 2 | 2,163 | 0.00% |
| LCID250117P00013000 | 2024-04-22 2:07PM EDT | 13.00 | 10.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID250117P00015000 | 2024-05-17 10:43AM EDT | 15.00 | 12.60 | 0.00 | 0.00 | 0.00 | - | 1 | 608 | 0.00% |
| LCID250117P00017000 | 2024-04-23 2:30PM EDT | 17.00 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 1,821 | 0.00% |
| LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 151.17% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
| LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 195.31% |
| LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 160.55% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2024-04-08 10:57AM EDT | 35.00 | 33.00 | 31.35 | 33.35 | 0.00 | - | 4 | 0 | 177.34% |
© 2024 Yahoo. All rights reserved.