Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EDT. Market open.
Strike:1.00
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607C00001000 | 2024-06-06 11:48AM EDT | 2024-06-07 | 1.84 | 1.78 | 1.81 | +0.03 | +1.66% | 5 | 2 | 700.00% |
| LCID240614C00001000 | 2024-06-03 9:35AM EDT | 2024-06-14 | 1.92 | 1.49 | 2.05 | 0.00 | - | 1 | 0 | 871.88% |
| LCID240621C00001000 | 2024-06-06 1:48PM EDT | 2024-06-21 | 1.83 | 1.46 | 1.86 | +0.11 | +6.40% | 6 | 104 | 403.13% |
| LCID240705C00001000 | 2024-05-23 11:47AM EDT | 2024-07-05 | 1.78 | 1.56 | 1.87 | 0.00 | - | - | 10 | 306.25% |
| LCID240816C00001000 | 2024-06-06 2:24PM EDT | 2024-08-16 | 1.80 | 1.73 | 1.84 | 0.00 | - | 1 | 51 | 173.44% |
| LCID240920C00001000 | 2024-05-29 3:12PM EDT | 2024-09-20 | 1.75 | 1.75 | 1.87 | 0.00 | - | 5 | 118 | 115.63% |
| LCID241115C00001000 | 2024-06-06 1:48PM EDT | 2024-11-15 | 1.89 | 1.52 | 1.86 | +0.10 | +5.59% | 1 | 3 | 126.56% |
| LCID250117C00001000 | 2024-06-03 10:32AM EDT | 2025-01-17 | 1.98 | 1.51 | 1.99 | 0.00 | - | 1 | 128 | 154.30% |
| LCID250321C00001000 | 2024-06-05 2:36PM EDT | 2025-03-21 | 1.85 | 1.48 | 2.14 | 0.00 | - | 1 | 22 | 70.31% |
| LCID250620C00001000 | 2024-06-05 2:36PM EDT | 2025-06-20 | 1.91 | 1.69 | 3.40 | 0.00 | - | 3 | 14 | 281.25% |
| LCID251219C00001000 | 2024-05-21 11:11AM EDT | 2025-12-19 | 1.83 | 1.64 | 3.85 | 0.00 | - | 2 | 188 | 359.38% |
| LCID260116C00001000 | 2024-05-31 2:37PM EDT | 2026-01-16 | 1.91 | 1.73 | 1.87 | 0.00 | - | 5 | 330 | 68.75% |
| LCID260821C00001000 | 2024-06-03 2:00PM EDT | 2026-08-21 | 1.82 | 1.11 | 4.25 | -0.03 | -1.62% | 1 | 760 | 246.88% |
| LCID261218C00001000 | 2024-06-05 1:36PM EDT | 2026-12-18 | 1.79 | 1.30 | 2.83 | 0.00 | - | 4 | 24 | 88.28% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607P00001000 | 2024-05-17 11:31AM EDT | 2024-06-07 | 0.02 | 0.00 | 0.03 | 0.00 | - | 10 | 16 | 787.50% |
| LCID240621P00001000 | 2024-05-31 11:50AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,067 | 225.00% |
| LCID240816P00001000 | 2024-06-04 10:22AM EDT | 2024-08-16 | 0.04 | 0.02 | 0.44 | 0.00 | - | 10 | 273 | 289.06% |
| LCID240920P00001000 | 2024-06-04 3:35PM EDT | 2024-09-20 | 0.04 | 0.03 | 0.06 | 0.00 | - | 27 | 520 | 137.50% |
| LCID241115P00001000 | 2024-06-06 1:39PM EDT | 2024-11-15 | 0.08 | 0.06 | 0.11 | -0.03 | -27.27% | 23 | 367 | 132.81% |
| LCID250117P00001000 | 2024-06-06 1:12PM EDT | 2025-01-17 | 0.12 | 0.11 | 0.15 | +0.05 | +71.43% | 25 | 41,739 | 129.69% |
| LCID250321P00001000 | 2024-05-14 11:49AM EDT | 2025-03-21 | 0.23 | 0.15 | 0.35 | 0.00 | - | 2 | 180 | 150.00% |
| LCID250620P00001000 | 2024-06-03 10:32AM EDT | 2025-06-20 | 0.01 | 0.08 | 0.35 | 0.00 | - | 2 | 114 | 122.27% |
| LCID251219P00001000 | 2024-06-04 2:05PM EDT | 2025-12-19 | 0.30 | 0.25 | 0.46 | 0.00 | - | 30 | 10,255 | 128.91% |
| LCID260116P00001000 | 2024-06-03 9:30AM EDT | 2026-01-16 | 0.30 | 0.26 | 0.66 | 0.00 | - | 1 | 865 | 147.66% |
| LCID260821P00001000 | 2024-05-23 10:48AM EDT | 2026-08-21 | 0.44 | 0.42 | 0.46 | 0.00 | - | 1 | 429 | 122.66% |
| LCID261218P00001000 | 2024-05-31 3:50PM EDT | 2026-12-18 | 0.55 | 0.35 | 0.50 | 0.00 | - | 5 | 120,201 | 111.72% |
© 2024 Yahoo. All rights reserved.