Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321C00000500 | 2024-04-03 2:46PM EDT | 0.50 | 2.20 | 1.26 | 3.40 | 0.00 | - | 1 | 0 | 132.81% |
| LCID250321C00001000 | 2024-06-05 2:36PM EDT | 1.00 | 1.85 | 1.66 | 2.03 | +0.03 | +1.65% | 1 | 23 | 87.50% |
| LCID250321C00001500 | 2024-06-04 3:45PM EDT | 1.50 | 1.41 | 1.22 | 1.59 | 0.00 | - | 1 | 129 | 72.66% |
| LCID250321C00002000 | 2024-05-31 1:57PM EDT | 2.00 | 1.10 | 0.95 | 1.08 | +0.16 | +17.02% | 3 | 101 | 63.67% |
| LCID250321C00002500 | 2024-06-03 9:58AM EDT | 2.50 | 0.92 | 0.50 | 0.88 | 0.00 | - | 1 | 912 | 57.42% |
| LCID250321C00003000 | 2024-06-03 11:20AM EDT | 3.00 | 0.67 | 0.54 | 0.71 | -0.03 | -4.29% | 1 | 1,882 | 71.88% |
| LCID250321C00003500 | 2024-06-03 2:17PM EDT | 3.50 | 0.40 | 0.12 | 0.58 | 0.00 | - | 1 | 351 | 58.59% |
| LCID250321C00004000 | 2024-06-03 12:23PM EDT | 4.00 | 0.48 | 0.33 | 0.49 | 0.00 | - | 2 | 855 | 75.78% |
| LCID250321C00004500 | 2024-05-29 12:03PM EDT | 4.50 | 0.50 | 0.10 | 0.42 | 0.00 | - | 5 | 972 | 68.56% |
| LCID250321C00005000 | 2024-05-31 9:50AM EDT | 5.00 | 0.34 | 0.20 | 0.37 | 0.00 | - | 15 | 1,566 | 78.52% |
| LCID250321C00005500 | 2024-05-31 9:38AM EDT | 5.50 | 0.30 | 0.21 | 0.33 | 0.00 | - | 1 | 387 | 83.20% |
| LCID250321C00007000 | 2024-05-30 1:38PM EDT | 7.00 | 0.21 | 0.17 | 0.25 | 0.00 | - | 5 | 1,511 | 90.23% |
| LCID250321C00010000 | 2024-06-05 3:04PM EDT | 10.00 | 0.15 | 0.04 | 0.18 | +0.06 | +66.67% | 8 | 3,052 | 92.97% |
| LCID250321C00012000 | 2024-06-03 9:30AM EDT | 12.00 | 0.25 | 0.10 | 0.15 | 0.00 | - | 6 | 2,137 | 104.69% |
Putsfor21 March 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321P00000500 | 2024-02-21 10:47AM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 259.38% |
| LCID250321P00001000 | 2024-05-14 11:49AM EDT | 1.00 | 0.23 | 0.15 | 0.24 | 0.00 | - | 2 | 180 | 134.38% |
| LCID250321P00001500 | 2024-05-21 2:11PM EDT | 1.50 | 0.18 | 0.12 | 0.62 | 0.00 | - | 1 | 23 | 123.44% |
| LCID250321P00002000 | 2024-05-29 10:19AM EDT | 2.00 | 0.63 | 0.49 | 0.70 | 0.00 | - | 2 | 453 | 116.41% |
| LCID250321P00002500 | 2024-05-28 2:41PM EDT | 2.50 | 0.91 | 0.73 | 1.06 | 0.00 | - | 1 | 365 | 115.04% |
| LCID250321P00003000 | 2024-05-31 1:37PM EDT | 3.00 | 1.29 | 1.18 | 1.38 | 0.00 | - | 16 | 4,117 | 119.53% |
| LCID250321P00003500 | 2024-05-21 3:09PM EDT | 3.50 | 1.64 | 1.56 | 1.73 | 0.00 | - | 1 | 93 | 118.56% |
| LCID250321P00004000 | 2024-05-07 2:51PM EDT | 4.00 | 2.28 | 1.96 | 2.51 | 0.00 | - | 1,700 | 6,766 | 138.87% |
| LCID250321P00004500 | 2024-05-30 2:14PM EDT | 4.50 | 2.51 | 2.35 | 2.94 | 0.00 | - | 20 | 150 | 138.28% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 5.00 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 84.18% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 5.50 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 107.23% |
| LCID250321P00007000 | 2024-06-04 10:21AM EDT | 7.00 | 4.95 | 4.55 | 5.30 | 0.00 | - | 4 | 725 | 145.70% |
| LCID250321P00010000 | 2024-05-02 2:56PM EDT | 10.00 | 7.54 | 7.50 | 7.80 | 0.00 | - | 1 | 29 | 137.70% |
| LCID250321P00012000 | 2024-04-29 2:12PM EDT | 12.00 | 9.87 | 9.45 | 9.75 | 0.00 | - | 1 | 14 | 141.60% |
© 2024 Yahoo. All rights reserved.