Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116C00000500 | 2024-05-14 12:04PM EDT | 0.50 | 2.57 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| LCID260116C00001000 | 2024-05-31 2:37PM EDT | 1.00 | 1.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID260116C00001500 | 2024-05-29 1:33PM EDT | 1.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260116C00002000 | 2024-06-04 3:41PM EDT | 2.00 | 1.25 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.00% |
| LCID260116C00002500 | 2024-06-05 1:35PM EDT | 2.50 | 0.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260116C00003000 | 2024-06-05 3:07PM EDT | 3.00 | 0.85 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 1.56% |
| LCID260116C00003500 | 2024-06-05 3:14PM EDT | 3.50 | 0.84 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LCID260116C00004000 | 2024-06-05 9:51AM EDT | 4.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LCID260116C00004500 | 2024-06-03 1:20PM EDT | 4.50 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID260116C00005000 | 2024-06-05 10:29AM EDT | 5.00 | 0.64 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| LCID260116C00005500 | 2024-06-05 3:22PM EDT | 5.50 | 0.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| LCID260116C00007000 | 2024-06-04 12:42PM EDT | 7.00 | 0.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| LCID260116C00010000 | 2024-06-04 10:01AM EDT | 10.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| LCID260116C00012000 | 2024-06-05 3:17PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
Putsfor16 January 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116P00000500 | 2024-05-24 10:26AM EDT | 0.50 | 0.14 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| LCID260116P00001000 | 2024-06-03 9:30AM EDT | 1.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LCID260116P00001500 | 2024-05-20 11:07AM EDT | 1.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID260116P00002000 | 2024-06-03 9:35AM EDT | 2.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 6.25% |
| LCID260116P00002500 | 2024-06-05 10:36AM EDT | 2.50 | 1.21 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 3.13% |
| LCID260116P00003000 | 2024-05-30 12:12PM EDT | 3.00 | 1.68 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 3.50 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 120.12% |
| LCID260116P00004000 | 2024-05-14 3:32PM EDT | 4.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID260116P00004500 | 2024-05-14 12:24PM EDT | 4.50 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID260116P00005000 | 2024-06-03 11:20AM EDT | 5.00 | 3.25 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| LCID260116P00005500 | 2024-05-21 9:57AM EDT | 5.50 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID260116P00007000 | 2024-06-05 1:54PM EDT | 7.00 | 5.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID260116P00010000 | 2024-05-21 10:44AM EDT | 10.00 | 7.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260116P00012000 | 2024-04-11 11:10AM EDT | 12.00 | 9.70 | 9.65 | 10.00 | 0.00 | - | 1 | 207 | 116.41% |
© 2024 Yahoo. All rights reserved.