Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620C00000500 | 2024-06-10 3:05PM EDT | 0.50 | 2.24 | 0.51 | 3.60 | 0.00 | - | 4 | 5 | 125.00% |
| LCID250620C00001000 | 2024-06-20 1:53PM EDT | 1.00 | 1.61 | 0.00 | 3.15 | 0.00 | - | 1 | 8 | 80.47% |
| LCID250620C00001500 | 2024-06-21 3:33PM EDT | 1.50 | 1.17 | 1.05 | 1.24 | 0.00 | - | 1 | 21 | 64.45% |
| LCID250620C00002000 | 2024-06-25 1:56PM EDT | 2.00 | 0.87 | 0.85 | 0.97 | -0.12 | -12.12% | 70 | 2,928 | 72.27% |
| LCID250620C00002500 | 2024-06-24 1:54PM EDT | 2.50 | 0.79 | 0.65 | 0.79 | 0.00 | - | 169 | 1,067 | 74.41% |
| LCID250620C00003000 | 2024-06-24 9:31AM EDT | 3.00 | 0.53 | 0.48 | 0.65 | +0.02 | +3.92% | 1 | 2,264 | 74.41% |
| LCID250620C00003500 | 2024-06-25 2:41PM EDT | 3.50 | 0.42 | 0.33 | 1.07 | +0.03 | +7.69% | 62 | 2,607 | 99.90% |
| LCID250620C00004000 | 2024-06-25 3:37PM EDT | 4.00 | 0.45 | 0.26 | 0.50 | +0.09 | +25.00% | 4 | 359 | 76.76% |
| LCID250620C00004500 | 2024-06-25 11:54AM EDT | 4.50 | 0.30 | 0.21 | 0.45 | -0.08 | -21.05% | 7 | 426 | 78.91% |
| LCID250620C00005000 | 2024-06-24 1:30PM EDT | 5.00 | 0.35 | 0.00 | 0.40 | 0.00 | - | 8 | 769 | 70.31% |
| LCID250620C00005500 | 2024-06-24 11:37AM EDT | 5.50 | 0.15 | 0.13 | 0.34 | 0.00 | - | 12 | 905 | 79.69% |
| LCID250620C00007000 | 2024-06-21 9:30AM EDT | 7.00 | 0.20 | 0.10 | 1.00 | 0.00 | - | 50 | 1,578 | 127.15% |
| LCID250620C00010000 | 2024-06-25 10:36AM EDT | 10.00 | 0.10 | 0.06 | 0.15 | 0.00 | - | 121 | 4,558 | 89.45% |
| LCID250620C00012000 | 2024-06-20 9:30AM EDT | 12.00 | 0.15 | 0.00 | 0.18 | 0.00 | - | 5 | 377 | 93.75% |
Putsfor20 June 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620P00001000 | 2024-06-03 10:32AM EDT | 1.00 | 0.01 | 0.03 | 0.62 | 0.00 | - | 2 | 114 | 147.66% |
| LCID250620P00001500 | 2024-06-10 3:24PM EDT | 1.50 | 0.45 | 0.00 | 0.80 | 0.00 | - | 1 | 25,398 | 108.59% |
| LCID250620P00002000 | 2024-06-06 2:07PM EDT | 2.00 | 0.69 | 0.01 | 2.32 | 0.00 | - | 1 | 201 | 178.71% |
| LCID250620P00002500 | 2024-06-18 3:48PM EDT | 2.50 | 1.05 | 0.94 | 1.40 | 0.00 | - | 10 | 202 | 125.78% |
| LCID250620P00003000 | 2024-06-11 3:54PM EDT | 3.00 | 1.40 | 1.32 | 1.54 | 0.00 | - | 1 | 3,128 | 112.70% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 3.50 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 145.51% |
| LCID250620P00004000 | 2024-05-03 11:35AM EDT | 4.00 | 2.20 | 1.47 | 2.44 | 0.00 | - | 60 | 90 | 84.38% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 4.50 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 120.51% |
| LCID250620P00005000 | 2024-05-20 9:52AM EDT | 5.00 | 3.25 | 2.00 | 3.20 | 0.00 | - | 44 | 208 | 56.45% |
| LCID250620P00005500 | 2024-06-21 2:26PM EDT | 5.50 | 3.40 | 2.98 | 4.85 | 0.00 | - | 2 | 46 | 150.98% |
| LCID250620P00007000 | 2024-05-20 11:25AM EDT | 7.00 | 5.03 | 4.20 | 5.05 | 0.00 | - | 88 | 184 | 76.95% |
| LCID250620P00010000 | 2024-05-15 10:45AM EDT | 10.00 | 7.85 | 7.65 | 9.10 | 0.00 | - | 24 | 56 | 178.32% |
| LCID250620P00012000 | 2024-03-20 12:06PM EDT | 12.00 | 9.60 | 9.25 | 11.00 | 0.00 | - | 40 | 24 | 161.72% |
© 2024 Yahoo. All rights reserved.