Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 03:27PM EDT. Market open.
Strike:3.50
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00003500 | 2024-05-23 2:49PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 183 | 17,680 | 187.50% |
| LCID240531C00003500 | 2024-05-23 2:34PM EDT | 2024-05-31 | 0.02 | 0.02 | 0.03 | -0.02 | -50.00% | 206 | 3,477 | 121.88% |
| LCID240607C00003500 | 2024-05-23 12:57PM EDT | 2024-06-07 | 0.04 | 0.02 | 0.04 | -0.04 | -50.00% | 374 | 1,172 | 96.88% |
| LCID240614C00003500 | 2024-05-23 2:53PM EDT | 2024-06-14 | 0.07 | 0.06 | 0.07 | -0.03 | -30.00% | 53 | 932 | 102.34% |
| LCID240621C00003500 | 2024-05-23 1:46PM EDT | 2024-06-21 | 0.09 | 0.07 | 0.09 | -0.04 | -30.77% | 573 | 13,875 | 96.09% |
| LCID240628C00003500 | 2024-05-23 3:03PM EDT | 2024-06-28 | 0.09 | 0.05 | 0.12 | -0.04 | -30.77% | 50 | 355 | 89.06% |
| LCID240719C00003500 | 2024-05-23 12:27PM EDT | 2024-07-19 | 0.16 | 0.00 | 0.19 | -0.01 | -5.88% | 7 | 338 | 74.22% |
| LCID240816C00003500 | 2024-05-23 2:06PM EDT | 2024-08-16 | 0.23 | 0.19 | 0.24 | -0.04 | -14.81% | 19 | 2,713 | 87.50% |
| LCID240920C00003500 | 2024-05-23 1:09PM EDT | 2024-09-20 | 0.31 | 0.24 | 0.31 | 0.00 | - | 4 | 2,143 | 83.98% |
| LCID241115C00003500 | 2024-05-23 12:44PM EDT | 2024-11-15 | 0.40 | 0.38 | 0.45 | -0.05 | -11.11% | 7 | 475 | 88.28% |
| LCID250117C00003500 | 2024-05-23 3:05PM EDT | 2025-01-17 | 0.42 | 0.42 | 0.45 | -0.08 | -16.00% | 3 | 4,667 | 78.13% |
| LCID250321C00003500 | 2024-05-20 9:32AM EDT | 2025-03-21 | 0.56 | 0.39 | 0.58 | +0.01 | +1.82% | 1 | 351 | 74.61% |
| LCID250620C00003500 | 2024-05-20 10:17AM EDT | 2025-06-20 | 0.30 | 0.46 | 0.67 | 0.00 | - | 20 | 2,612 | 72.66% |
| LCID251219C00003500 | 2024-05-17 9:42AM EDT | 2025-12-19 | 0.67 | 0.50 | 0.80 | 0.00 | - | 12 | 1,311 | 66.41% |
| LCID260116C00003500 | 2024-05-21 12:15PM EDT | 2026-01-16 | 0.81 | 0.62 | 0.85 | 0.00 | - | 1 | 1,605 | 71.00% |
| LCID260821C00003500 | 2024-05-23 2:01PM EDT | 2026-08-21 | 0.78 | 0.75 | 0.96 | -0.10 | -11.36% | 4 | 1,840 | 68.56% |
| LCID261218C00003500 | 2024-05-23 10:27AM EDT | 2026-12-18 | 0.80 | 0.80 | 1.02 | -0.26 | -24.53% | 1 | 311 | 67.29% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00003500 | 2024-05-23 12:28PM EDT | 2024-05-24 | 0.77 | 0.76 | 0.99 | +0.13 | +20.31% | 30 | 244 | 375.00% |
| LCID240531P00003500 | 2024-05-21 9:42AM EDT | 2024-05-31 | 0.67 | 0.76 | 0.97 | 0.00 | - | 3 | 105 | 167.19% |
| LCID240607P00003500 | 2024-05-23 3:02PM EDT | 2024-06-07 | 0.85 | 0.82 | 0.87 | +0.14 | +19.72% | 41 | 1,445 | 112.50% |
| LCID240614P00003500 | 2024-05-17 3:59PM EDT | 2024-06-14 | 0.76 | 0.79 | 1.02 | -0.11 | -12.64% | 2 | 68 | 125.00% |
| LCID240621P00003500 | 2024-05-23 10:39AM EDT | 2024-06-21 | 0.87 | 0.87 | 1.00 | +0.04 | +4.82% | 2 | 2,600 | 121.09% |
| LCID240628P00003500 | 2024-05-15 12:09PM EDT | 2024-06-28 | 0.91 | 0.90 | 0.97 | 0.00 | - | 5 | 11 | 108.59% |
| LCID240816P00003500 | 2024-05-20 12:31PM EDT | 2024-08-16 | 1.15 | 1.12 | 1.27 | 0.00 | - | 50 | 9,424 | 123.83% |
| LCID240920P00003500 | 2024-05-22 9:51AM EDT | 2024-09-20 | 1.22 | 1.25 | 1.37 | 0.00 | - | 1 | 10,118 | 123.05% |
| LCID241115P00003500 | 2024-05-17 10:38AM EDT | 2024-11-15 | 1.40 | 1.40 | 1.52 | 0.00 | - | 7 | 37 | 121.88% |
| LCID250117P00003500 | 2024-05-13 10:50AM EDT | 2025-01-17 | 1.57 | 1.53 | 1.68 | 0.00 | - | 6 | 10,899 | 121.48% |
| LCID250321P00003500 | 2024-05-21 3:09PM EDT | 2025-03-21 | 1.64 | 1.64 | 1.87 | 0.00 | - | 1 | 93 | 124.02% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 145.51% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 2025-12-19 | 2.06 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 116.70% |
| LCID260821P00003500 | 2024-05-07 12:04PM EDT | 2026-08-21 | 2.51 | 2.06 | 2.46 | 0.00 | - | 40 | 573 | 111.04% |
| LCID261218P00003500 | 2024-05-10 11:08AM EDT | 2026-12-18 | 2.66 | 2.13 | 2.52 | 0.00 | - | 1 | 1 | 108.59% |
© 2024 Yahoo. All rights reserved.