Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:4.50
Callsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607C00004500 | 2024-06-03 9:43AM EDT | 2024-06-07 | 0.01 | 0.00 | 0.00 | 0.00 | - | 186 | 0 | 50.00% |
| LCID240614C00004500 | 2024-06-06 1:16PM EDT | 2024-06-14 | 0.01 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 50.00% |
| LCID240621C00004500 | 2024-06-06 3:39PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 50.00% |
| LCID240628C00004500 | 2024-06-06 12:01PM EDT | 2024-06-28 | 0.03 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 50.00% |
| LCID240705C00004500 | 2024-06-06 12:54PM EDT | 2024-07-05 | 0.04 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 50.00% |
| LCID240719C00004500 | 2024-06-04 11:13AM EDT | 2024-07-19 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240816C00004500 | 2024-06-06 2:45PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,240 | 0 | 25.00% |
| LCID240920C00004500 | 2024-06-06 1:09PM EDT | 2024-09-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LCID241115C00004500 | 2024-05-29 3:49PM EDT | 2024-11-15 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LCID250117C00004500 | 2024-06-06 12:32PM EDT | 2025-01-17 | 0.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID250321C00004500 | 2024-05-29 12:03PM EDT | 2025-03-21 | 0.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| LCID250620C00004500 | 2024-06-06 1:40PM EDT | 2025-06-20 | 0.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID251219C00004500 | 2024-06-06 9:30AM EDT | 2025-12-19 | 0.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID260116C00004500 | 2024-06-03 1:20PM EDT | 2026-01-16 | 0.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| LCID260821C00004500 | 2024-06-06 1:20PM EDT | 2026-08-21 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LCID261218C00004500 | 2024-06-04 10:11AM EDT | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor7 June 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240607P00004500 | 2024-06-05 9:42AM EDT | 2024-06-07 | 1.67 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID240614P00004500 | 2024-05-15 10:02AM EDT | 2024-06-14 | 1.69 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| LCID240621P00004500 | 2024-06-05 9:42AM EDT | 2024-06-21 | 1.69 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID240628P00004500 | 2024-06-03 11:50AM EDT | 2024-06-28 | 1.71 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240705P00004500 | 2024-05-31 1:41PM EDT | 2024-07-05 | 1.80 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LCID240712P00004500 | 2024-06-03 12:57PM EDT | 2024-07-12 | 1.72 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.00% |
| LCID240816P00004500 | 2024-05-28 12:46PM EDT | 2024-08-16 | 2.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240920P00004500 | 2024-05-24 10:27AM EDT | 2024-09-20 | 2.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| LCID241115P00004500 | 2024-05-17 10:29AM EDT | 2024-11-15 | 2.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| LCID250117P00004500 | 2024-05-30 2:14PM EDT | 2025-01-17 | 2.39 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID250321P00004500 | 2024-05-30 2:14PM EDT | 2025-03-21 | 2.51 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 2025-06-20 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 128.91% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 2025-12-19 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 117.97% |
| LCID260116P00004500 | 2024-05-14 12:24PM EDT | 2026-01-16 | 2.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 2026-08-21 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 118.75% |
| LCID261218P00004500 | 2024-06-06 12:07PM EDT | 2026-12-18 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.