Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:3.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00003500 | 2024-05-13 9:42AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 64 | 14,183 | 81.25% |
| LCID240524C00003500 | 2024-05-13 9:43AM EDT | 2024-05-24 | 0.03 | 0.02 | 0.03 | +0.01 | +50.00% | 108 | 1,546 | 76.56% |
| LCID240531C00003500 | 2024-05-10 11:47AM EDT | 2024-05-31 | 0.03 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 1,045 | 25.00% |
| LCID240607C00003500 | 2024-05-10 3:13PM EDT | 2024-06-07 | 0.06 | 0.00 | 0.09 | +0.03 | - | 5 | 397 | 62.50% |
| LCID240614C00003500 | 2024-05-13 9:30AM EDT | 2024-06-14 | 0.09 | 0.01 | 0.12 | +0.03 | +50.00% | 1 | 118 | 63.28% |
| LCID240621C00003500 | 2024-05-13 9:38AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.10 | 0.00 | - | 39 | 7,567 | 60.94% |
| LCID240628C00003500 | 2024-05-10 12:15PM EDT | 2024-06-28 | 0.11 | 0.00 | 0.12 | 0.00 | - | 52 | 54 | 51.56% |
| LCID240816C00003500 | 2024-05-13 9:41AM EDT | 2024-08-16 | 0.20 | 0.11 | 0.21 | 0.00 | - | 1 | 1,741 | 55.86% |
| LCID240920C00003500 | 2024-05-10 3:34PM EDT | 2024-09-20 | 0.20 | 0.16 | 0.27 | 0.00 | - | 56 | 2,064 | 56.25% |
| LCID241115C00003500 | 2024-05-10 10:33AM EDT | 2024-11-15 | 0.34 | 0.31 | 0.42 | 0.00 | - | 6 | 454 | 65.23% |
| LCID250117C00003500 | 2024-05-13 9:39AM EDT | 2025-01-17 | 0.44 | 0.36 | 0.43 | +0.07 | +18.92% | 5 | 3,850 | 59.38% |
| LCID250321C00003500 | 2024-05-09 1:31PM EDT | 2025-03-21 | 0.45 | 0.41 | 0.65 | 0.00 | - | 20 | 279 | 65.43% |
| LCID250620C00003500 | 2024-05-10 2:25PM EDT | 2025-06-20 | 0.59 | 0.46 | 2.04 | 0.00 | - | 81 | 2,592 | 118.16% |
| LCID251219C00003500 | 2024-05-10 10:52AM EDT | 2025-12-19 | 0.74 | 0.50 | 0.73 | 0.00 | - | 7 | 1,324 | 53.52% |
| LCID260116C00003500 | 2024-05-10 3:09PM EDT | 2026-01-16 | 0.61 | 0.52 | 0.71 | 0.00 | - | 2 | 1,724 | 52.25% |
| LCID260821C00003500 | 2024-05-10 2:47PM EDT | 2026-08-21 | 0.62 | 0.60 | 0.84 | 0.00 | - | 8 | 1,897 | 50.88% |
| LCID261218C00003500 | 2024-05-07 2:39PM EDT | 2026-12-18 | 0.79 | 0.63 | 0.94 | 0.00 | - | 54 | 71 | 51.07% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00003500 | 2024-05-10 2:49PM EDT | 2024-05-17 | 0.90 | 0.74 | 0.80 | 0.00 | - | 62 | 6,496 | 303.13% |
| LCID240524P00003500 | 2024-05-07 2:17PM EDT | 2024-05-24 | 0.98 | 0.78 | 0.86 | 0.00 | - | 1 | 673 | 219.53% |
| LCID240531P00003500 | 2024-05-09 3:58PM EDT | 2024-05-31 | 0.91 | 0.69 | 0.99 | 0.00 | - | 2 | 65 | 182.03% |
| LCID240607P00003500 | 2024-05-09 3:39PM EDT | 2024-06-07 | 0.80 | 0.71 | 1.04 | 0.00 | - | 11 | 61 | 166.80% |
| LCID240614P00003500 | 2024-05-07 10:09AM EDT | 2024-06-14 | 1.00 | 0.72 | 1.09 | 0.00 | - | 30 | 44 | 156.25% |
| LCID240621P00003500 | 2024-05-09 3:01PM EDT | 2024-06-21 | 0.97 | 0.83 | 1.00 | 0.00 | - | 5 | 2,405 | 144.53% |
| LCID240628P00003500 | 2024-05-09 3:40PM EDT | 2024-06-28 | 1.03 | 0.79 | 1.12 | 0.00 | - | 5 | 5 | 142.97% |
| LCID240816P00003500 | 2024-05-07 10:28AM EDT | 2024-08-16 | 1.20 | 1.06 | 1.21 | 0.00 | - | 2 | 5,373 | 129.69% |
| LCID240920P00003500 | 2024-05-07 3:57PM EDT | 2024-09-20 | 1.40 | 0.91 | 1.37 | 0.00 | - | 31 | 10,117 | 111.72% |
| LCID241115P00003500 | 2024-04-26 11:33AM EDT | 2024-11-15 | 1.57 | 1.34 | 1.55 | 0.00 | - | 4 | 20 | 130.27% |
| LCID250117P00003500 | 2024-05-08 3:37PM EDT | 2025-01-17 | 1.61 | 1.48 | 1.70 | 0.00 | - | 10 | 10,899 | 128.32% |
| LCID250321P00003500 | 2024-04-03 11:51AM EDT | 2025-03-21 | 2.00 | 1.60 | 1.90 | 0.00 | - | 2 | 93 | 130.66% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 2025-06-20 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 150.78% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 2025-12-19 | 2.06 | 1.92 | 0.00 | 0.00 | - | 50 | 142 | 0.00% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 2026-01-16 | 2.01 | 1.97 | 2.26 | 0.00 | - | 131 | 280 | 121.48% |
| LCID260821P00003500 | 2024-05-07 12:04PM EDT | 2026-08-21 | 2.51 | 2.12 | 2.41 | 0.00 | - | 40 | 573 | 115.43% |
| LCID261218P00003500 | 2024-05-10 11:08AM EDT | 2026-12-18 | 2.66 | 2.19 | 2.52 | 0.00 | - | 1 | 1 | 114.45% |
© 2024 Yahoo. All rights reserved.