Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:24PM EDT. Market open.
Callsfor21 August 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821C00000500 | 2024-05-31 12:43PM EDT | 0.50 | 2.30 | 0.55 | 3.10 | 0.00 | - | 4 | 341 | 0.00% |
| LCID260821C00001000 | 2024-06-03 2:00PM EDT | 1.00 | 1.85 | 1.10 | 4.25 | 0.00 | - | 24 | 760 | 222.66% |
| LCID260821C00001500 | 2024-06-03 12:31PM EDT | 1.50 | 1.46 | 1.37 | 1.59 | 0.00 | - | 1 | 558 | 61.33% |
| LCID260821C00002000 | 2024-06-05 3:08PM EDT | 2.00 | 1.20 | 1.14 | 1.58 | 0.00 | - | 9 | 2,094 | 64.36% |
| LCID260821C00002500 | 2024-06-05 3:19PM EDT | 2.50 | 1.01 | 1.00 | 1.20 | 0.00 | - | 18 | 1,774 | 60.35% |
| LCID260821C00003000 | 2024-06-05 2:53PM EDT | 3.00 | 0.90 | 0.83 | 0.90 | -0.02 | -2.17% | 1 | 2,316 | 56.25% |
| LCID260821C00003500 | 2024-06-05 2:06PM EDT | 3.50 | 0.76 | 0.70 | 0.96 | 0.00 | - | 27 | 1,788 | 62.60% |
| LCID260821C00004000 | 2024-06-05 2:47PM EDT | 4.00 | 0.72 | 0.72 | 1.06 | -0.03 | -4.00% | 1 | 3,860 | 72.95% |
| LCID260821C00004500 | 2024-05-29 11:46AM EDT | 4.50 | 0.61 | 0.56 | 0.80 | 0.00 | - | 5 | 808 | 65.82% |
| LCID260821C00005000 | 2024-06-04 1:03PM EDT | 5.00 | 0.65 | 0.60 | 0.74 | 0.00 | - | 20 | 2,148 | 69.82% |
| LCID260821C00005500 | 2024-06-05 2:33PM EDT | 5.50 | 0.54 | 0.39 | 0.95 | 0.00 | - | 1 | 1,708 | 73.83% |
| LCID260821C00007000 | 2024-06-05 3:07PM EDT | 7.00 | 0.45 | 0.00 | 0.48 | 0.00 | - | 5 | 4,833 | 55.47% |
Putsfor21 August 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821P00000500 | 2024-05-06 2:59PM EDT | 0.50 | 0.20 | 0.15 | 0.24 | 0.00 | - | 2 | 247 | 136.72% |
| LCID260821P00001000 | 2024-05-23 10:48AM EDT | 1.00 | 0.44 | 0.42 | 0.50 | 0.00 | - | 1 | 429 | 126.56% |
| LCID260821P00001500 | 2024-05-22 1:12PM EDT | 1.50 | 0.75 | 0.54 | 1.04 | 0.00 | - | 1 | 104 | 124.61% |
| LCID260821P00002000 | 2024-06-03 10:00AM EDT | 2.00 | 1.20 | 0.88 | 1.26 | 0.00 | - | 10 | 1,657 | 114.65% |
| LCID260821P00002500 | 2024-05-28 9:47AM EDT | 2.50 | 0.74 | 1.25 | 1.70 | 0.00 | - | 1 | 4,310 | 116.80% |
| LCID260821P00003000 | 2024-05-31 10:19AM EDT | 3.00 | 2.02 | 1.77 | 2.03 | 0.00 | - | 1 | 19,039 | 118.75% |
| LCID260821P00003500 | 2024-05-07 12:04PM EDT | 3.50 | 2.51 | 2.03 | 2.43 | 0.00 | - | 2 | 573 | 112.11% |
| LCID260821P00004000 | 2024-05-28 10:32AM EDT | 4.00 | 2.51 | 2.43 | 2.84 | 0.00 | - | 5 | 465 | 110.94% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 4.50 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 119.53% |
| LCID260821P00005000 | 2024-05-22 1:27PM EDT | 5.00 | 3.70 | 3.25 | 3.70 | 0.00 | - | 15 | 45 | 109.38% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 5.50 | 3.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260821P00007000 | 2024-05-15 2:44PM EDT | 7.00 | 5.45 | 5.00 | 5.85 | 0.00 | - | 1 | 1,427 | 119.04% |
© 2024 Yahoo. All rights reserved.