Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 01:03PM EDT. Market open.
Strike:3.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00003000 | 2024-05-23 12:42PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | -0.04 | -66.67% | 1,983 | 25,054 | 103.13% |
| LCID240531C00003000 | 2024-05-23 12:39PM EDT | 2024-05-31 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 2,434 | 6,661 | 87.50% |
| LCID240607C00003000 | 2024-05-23 12:29PM EDT | 2024-06-07 | 0.11 | 0.11 | 0.12 | -0.05 | -31.25% | 851 | 3,844 | 89.84% |
| LCID240614C00003000 | 2024-05-23 12:32PM EDT | 2024-06-14 | 0.14 | 0.11 | 0.16 | -0.07 | -33.33% | 41 | 810 | 82.81% |
| LCID240621C00003000 | 2024-05-23 12:34PM EDT | 2024-06-21 | 0.17 | 0.17 | 0.20 | -0.05 | -22.73% | 77 | 15,520 | 89.06% |
| LCID240628C00003000 | 2024-05-23 11:27AM EDT | 2024-06-28 | 0.20 | 0.16 | 0.25 | -0.06 | -23.08% | 204 | 368 | 85.94% |
| LCID240719C00003000 | 2024-05-23 9:47AM EDT | 2024-07-19 | 0.27 | 0.25 | 0.30 | -0.10 | -27.03% | 1 | 427 | 84.77% |
| LCID240816C00003000 | 2024-05-23 12:33PM EDT | 2024-08-16 | 0.37 | 0.33 | 0.37 | -0.04 | -9.76% | 437 | 12,791 | 83.59% |
| LCID240920C00003000 | 2024-05-23 11:03AM EDT | 2024-09-20 | 0.29 | 0.38 | 0.46 | -0.22 | -43.14% | 7 | 2,786 | 81.64% |
| LCID241115C00003000 | 2024-05-21 2:05PM EDT | 2024-11-15 | 0.60 | 0.43 | 0.58 | 0.00 | - | 10 | 241 | 78.52% |
| LCID250117C00003000 | 2024-05-23 12:07PM EDT | 2025-01-17 | 0.59 | 0.55 | 0.59 | -0.05 | -7.81% | 37 | 10,752 | 74.80% |
| LCID250321C00003000 | 2024-05-23 10:36AM EDT | 2025-03-21 | 0.66 | 0.64 | 0.72 | -0.11 | -14.29% | 1 | 1,874 | 77.73% |
| LCID250620C00003000 | 2024-05-23 9:51AM EDT | 2025-06-20 | 0.65 | 0.60 | 0.78 | -0.09 | -12.16% | 1 | 2,193 | 69.14% |
| LCID251219C00003000 | 2024-05-23 10:32AM EDT | 2025-12-19 | 0.94 | 0.72 | 0.92 | +0.32 | +51.61% | 1 | 1,954 | 66.99% |
| LCID260116C00003000 | 2024-05-22 2:21PM EDT | 2026-01-16 | 0.88 | 0.75 | 0.94 | 0.00 | - | 4 | 4,217 | 67.19% |
| LCID260821C00003000 | 2024-05-23 11:52AM EDT | 2026-08-21 | 0.87 | 0.79 | 1.01 | -0.17 | -16.35% | 3 | 2,142 | 61.23% |
| LCID261218C00003000 | 2024-05-23 12:07PM EDT | 2026-12-18 | 1.05 | 0.87 | 1.03 | -0.05 | -4.55% | 12 | 1,079 | 60.25% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00003000 | 2024-05-23 12:47PM EDT | 2024-05-24 | 0.25 | 0.24 | 0.25 | +0.08 | +53.33% | 177 | 5,332 | 50.00% |
| LCID240531P00003000 | 2024-05-23 12:16PM EDT | 2024-05-31 | 0.30 | 0.30 | 0.32 | +0.08 | +36.36% | 95 | 2,176 | 87.50% |
| LCID240607P00003000 | 2024-05-23 11:26AM EDT | 2024-06-07 | 0.37 | 0.32 | 0.39 | +0.06 | +19.35% | 128 | 367 | 87.50% |
| LCID240614P00003000 | 2024-05-23 11:19AM EDT | 2024-06-14 | 0.43 | 0.38 | 0.45 | +0.04 | +10.26% | 9 | 24,577 | 96.09% |
| LCID240621P00003000 | 2024-05-23 12:31PM EDT | 2024-06-21 | 0.46 | 0.43 | 0.50 | +0.04 | +9.52% | 4 | 24,739 | 100.00% |
| LCID240628P00003000 | 2024-05-23 11:02AM EDT | 2024-06-28 | 0.50 | 0.46 | 0.63 | +0.04 | +8.70% | 2 | 167 | 113.28% |
| LCID240719P00003000 | 2024-05-23 9:59AM EDT | 2024-07-19 | 0.61 | 0.59 | 0.68 | +0.03 | +5.17% | 18 | 204 | 110.94% |
| LCID240816P00003000 | 2024-05-23 11:57AM EDT | 2024-08-16 | 0.67 | 0.72 | 0.79 | -0.05 | -6.94% | 8 | 10,381 | 113.67% |
| LCID240920P00003000 | 2024-05-23 12:24PM EDT | 2024-09-20 | 0.89 | 0.84 | 0.92 | +0.07 | +8.54% | 5 | 11,443 | 115.82% |
| LCID241115P00003000 | 2024-05-21 3:36PM EDT | 2024-11-15 | 1.04 | 1.00 | 1.13 | 0.00 | - | 1 | 239 | 120.70% |
| LCID250117P00003000 | 2024-05-23 10:49AM EDT | 2025-01-17 | 1.17 | 1.13 | 1.34 | -0.03 | -2.50% | 1 | 149,100 | 124.22% |
| LCID250321P00003000 | 2024-05-17 10:14AM EDT | 2025-03-21 | 1.41 | 1.23 | 1.43 | 0.00 | - | 4 | 4,116 | 121.09% |
| LCID250620P00003000 | 2024-05-17 12:18PM EDT | 2025-06-20 | 1.41 | 1.34 | 1.59 | 0.00 | - | 1 | 3,128 | 119.53% |
| LCID251219P00003000 | 2024-05-20 9:32AM EDT | 2025-12-19 | 1.77 | 1.50 | 1.83 | 0.00 | - | 10 | 1,291 | 116.41% |
| LCID260116P00003000 | 2024-05-21 11:38AM EDT | 2026-01-16 | 1.74 | 1.55 | 1.74 | 0.00 | - | 7 | 24,559 | 111.91% |
| LCID260821P00003000 | 2024-05-21 2:33PM EDT | 2026-08-21 | 1.88 | 1.77 | 2.05 | 0.00 | - | 2 | 19,039 | 117.29% |
| LCID261218P00003000 | 2024-05-15 9:56AM EDT | 2026-12-18 | 1.95 | 1.73 | 2.11 | 0.00 | - | 1 | 5,003 | 110.35% |
© 2024 Yahoo. All rights reserved.