Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:50PM EDT. Market open.
Strike:5.00
Callsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00005000 | 2024-05-20 2:44PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 522 | 2,329 | 375.00% |
| LCID240531C00005000 | 2024-05-22 2:05PM EDT | 2024-05-31 | 0.01 | 0.00 | 0.02 | 0.00 | - | 114 | 2,373 | 193.75% |
| LCID240607C00005000 | 2024-05-22 11:23AM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 5 | 1,818 | 156.25% |
| LCID240614C00005000 | 2024-05-23 12:31PM EDT | 2024-06-14 | 0.02 | 0.02 | 0.03 | -0.01 | -25.00% | 16 | 801 | 140.63% |
| LCID240621C00005000 | 2024-05-23 12:07PM EDT | 2024-06-21 | 0.04 | 0.03 | 0.04 | -0.01 | -20.00% | 239 | 66,864 | 132.81% |
| LCID240628C00005000 | 2024-05-23 11:24AM EDT | 2024-06-28 | 0.04 | 0.03 | 0.05 | -0.02 | -33.33% | 23 | 3,338 | 123.44% |
| LCID240719C00005000 | 2024-05-22 3:23PM EDT | 2024-07-19 | 0.06 | 0.04 | 0.06 | 0.00 | - | 5 | 236 | 103.91% |
| LCID240816C00005000 | 2024-05-22 10:36AM EDT | 2024-08-16 | 0.11 | 0.09 | 0.14 | 0.00 | - | 25 | 3,312 | 106.25% |
| LCID240920C00005000 | 2024-05-23 11:05AM EDT | 2024-09-20 | 0.15 | 0.11 | 0.16 | -0.02 | -11.76% | 23 | 2,396 | 94.53% |
| LCID241115C00005000 | 2024-05-21 11:18AM EDT | 2024-11-15 | 0.25 | 0.16 | 0.25 | 0.00 | - | 75 | 212 | 90.04% |
| LCID250117C00005000 | 2024-05-23 9:30AM EDT | 2025-01-17 | 0.29 | 0.25 | 0.32 | -0.01 | -3.33% | 3 | 19,199 | 87.89% |
| LCID250321C00005000 | 2024-05-17 1:44PM EDT | 2025-03-21 | 0.11 | 0.18 | 0.35 | 0.00 | - | 2 | 1,568 | 75.78% |
| LCID250620C00005000 | 2024-05-17 10:58AM EDT | 2025-06-20 | 0.34 | 0.27 | 0.49 | 0.00 | - | 5 | 771 | 77.54% |
| LCID251219C00005000 | 2024-05-22 3:36PM EDT | 2025-12-19 | 0.55 | 0.42 | 0.65 | 0.00 | - | 1 | 3,342 | 75.78% |
| LCID260116C00005000 | 2024-05-23 11:26AM EDT | 2026-01-16 | 0.60 | 0.50 | 0.65 | +0.04 | +7.14% | 209 | 6,372 | 76.86% |
| LCID260821C00005000 | 2024-05-23 12:10PM EDT | 2026-08-21 | 0.70 | 0.55 | 0.83 | +0.08 | +12.90% | 2 | 2,250 | 72.95% |
| LCID261218C00005000 | 2024-05-23 12:07PM EDT | 2026-12-18 | 0.70 | 0.59 | 0.85 | -0.01 | -1.41% | 1 | 205 | 69.82% |
Putsfor24 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00005000 | 2024-05-20 3:38PM EDT | 2024-05-24 | 2.19 | 2.12 | 2.26 | 0.00 | - | 15 | 12 | 412.50% |
| LCID240531P00005000 | 2024-05-20 1:00PM EDT | 2024-05-31 | 2.16 | 2.08 | 2.38 | 0.00 | - | 40 | 53 | 342.19% |
| LCID240607P00005000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 2.40 | 2.17 | 2.36 | 0.00 | - | 12 | 7 | 156.25% |
| LCID240614P00005000 | 2024-05-20 1:00PM EDT | 2024-06-14 | 2.21 | 2.20 | 2.38 | 0.00 | - | 40 | 42 | 156.25% |
| LCID240621P00005000 | 2024-05-20 3:59PM EDT | 2024-06-21 | 2.28 | 2.25 | 2.36 | 0.00 | - | 2,391 | 53,987 | 147.66% |
| LCID240628P00005000 | 2024-05-15 9:47AM EDT | 2024-06-28 | 2.26 | 2.23 | 2.46 | 0.00 | - | - | 0 | 153.13% |
| LCID240816P00005000 | 2024-05-22 11:31AM EDT | 2024-08-16 | 2.37 | 2.41 | 2.63 | 0.00 | - | 5 | 2,128 | 143.75% |
| LCID240920P00005000 | 2024-05-20 1:02PM EDT | 2024-09-20 | 2.55 | 2.53 | 2.72 | 0.00 | - | 175 | 1,193 | 139.26% |
| LCID241115P00005000 | 2024-05-17 9:36AM EDT | 2024-11-15 | 2.64 | 2.36 | 2.89 | 0.00 | - | 41 | 82 | 115.23% |
| LCID250117P00005000 | 2024-05-21 11:57AM EDT | 2025-01-17 | 2.81 | 2.77 | 3.00 | 0.00 | - | 2 | 54,709 | 128.71% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 79.30% |
| LCID250620P00005000 | 2024-05-20 9:52AM EDT | 2025-06-20 | 3.25 | 3.00 | 3.30 | 0.00 | - | 44 | 208 | 123.83% |
| LCID251219P00005000 | 2024-05-21 2:28PM EDT | 2025-12-19 | 3.25 | 3.15 | 3.50 | 0.00 | - | 1 | 11,353 | 115.63% |
| LCID260116P00005000 | 2024-05-22 11:57AM EDT | 2026-01-16 | 3.40 | 3.20 | 3.45 | 0.00 | - | 1 | 2,857 | 112.89% |
| LCID260821P00005000 | 2024-05-22 1:27PM EDT | 2026-08-21 | 3.70 | 3.25 | 3.75 | 0.00 | - | 15 | 45 | 108.20% |
| LCID261218P00005000 | 2024-05-15 2:37PM EDT | 2026-12-18 | 3.45 | 3.30 | 3.75 | 0.00 | - | 1 | 486 | 102.73% |
© 2024 Yahoo. All rights reserved.