Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:3.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00003000 | 2024-05-10 3:59PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 911 | 0 | 25.00% |
| LCID240524C00003000 | 2024-05-10 3:57PM EDT | 2024-05-24 | 0.06 | 0.00 | 0.00 | 0.00 | - | 1,414 | 0 | 25.00% |
| LCID240531C00003000 | 2024-05-10 3:59PM EDT | 2024-05-31 | 0.09 | 0.00 | 0.00 | 0.00 | - | 335 | 0 | 12.50% |
| LCID240607C00003000 | 2024-05-10 3:53PM EDT | 2024-06-07 | 0.10 | 0.00 | 0.00 | 0.00 | - | 249 | 0 | 12.50% |
| LCID240614C00003000 | 2024-05-10 3:21PM EDT | 2024-06-14 | 0.16 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 12.50% |
| LCID240621C00003000 | 2024-05-10 3:55PM EDT | 2024-06-21 | 0.14 | 0.00 | 0.00 | 0.00 | - | 355 | 0 | 12.50% |
| LCID240628C00003000 | 2024-05-10 10:38AM EDT | 2024-06-28 | 0.15 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
| LCID240816C00003000 | 2024-05-10 3:58PM EDT | 2024-08-16 | 0.27 | 0.00 | 0.00 | 0.00 | - | 86 | 0 | 6.25% |
| LCID240920C00003000 | 2024-05-10 2:44PM EDT | 2024-09-20 | 0.32 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 6.25% |
| LCID241115C00003000 | 2024-05-10 12:33PM EDT | 2024-11-15 | 0.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| LCID250117C00003000 | 2024-05-10 3:16PM EDT | 2025-01-17 | 0.42 | 0.00 | 0.00 | 0.00 | - | 197 | 0 | 6.25% |
| LCID250321C00003000 | 2024-05-10 10:42AM EDT | 2025-03-21 | 0.51 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| LCID250620C00003000 | 2024-05-10 1:07PM EDT | 2025-06-20 | 0.60 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| LCID251219C00003000 | 2024-05-09 10:51AM EDT | 2025-12-19 | 0.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| LCID260116C00003000 | 2024-05-10 12:07PM EDT | 2026-01-16 | 0.69 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 3.13% |
| LCID260821C00003000 | 2024-05-10 3:55PM EDT | 2026-08-21 | 0.73 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| LCID261218C00003000 | 2024-05-10 3:53PM EDT | 2026-12-18 | 0.84 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00003000 | 2024-05-10 3:58PM EDT | 2024-05-17 | 0.41 | 0.00 | 0.00 | 0.00 | - | 3,457 | 0 | 0.00% |
| LCID240524P00003000 | 2024-05-10 2:17PM EDT | 2024-05-24 | 0.46 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.00% |
| LCID240531P00003000 | 2024-05-10 3:58PM EDT | 2024-05-31 | 0.47 | 0.00 | 0.00 | 0.00 | - | 391 | 0 | 0.00% |
| LCID240607P00003000 | 2024-05-10 2:32PM EDT | 2024-06-07 | 0.54 | 0.00 | 0.00 | 0.00 | - | 226 | 0 | 0.00% |
| LCID240614P00003000 | 2024-05-07 1:09PM EDT | 2024-06-14 | 0.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| LCID240621P00003000 | 2024-05-10 10:32AM EDT | 2024-06-21 | 0.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID240628P00003000 | 2024-05-10 2:12PM EDT | 2024-06-28 | 0.63 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| LCID240816P00003000 | 2024-05-10 10:29AM EDT | 2024-08-16 | 0.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240920P00003000 | 2024-05-10 2:02PM EDT | 2024-09-20 | 0.95 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| LCID241115P00003000 | 2024-05-09 12:55PM EDT | 2024-11-15 | 1.05 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 0.00% |
| LCID250117P00003000 | 2024-05-10 3:46PM EDT | 2025-01-17 | 1.20 | 0.00 | 0.00 | 0.00 | - | 2,434 | 0 | 0.00% |
| LCID250321P00003000 | 2024-05-10 2:14PM EDT | 2025-03-21 | 1.43 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID250620P00003000 | 2024-05-09 9:30AM EDT | 2025-06-20 | 1.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| LCID251219P00003000 | 2024-05-02 3:52PM EDT | 2025-12-19 | 1.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260116P00003000 | 2024-05-09 1:25PM EDT | 2026-01-16 | 1.79 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID260821P00003000 | 2024-05-07 12:02PM EDT | 2026-08-21 | 1.81 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LCID261218P00003000 | 2024-05-06 10:09AM EDT | 2026-12-18 | 1.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.