Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 02:22PM EDT. Market open.
Strike:4.00
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00004000 | 2024-05-13 2:05PM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | 0.00 | - | 3,124 | 20,951 | 181.25% |
| LCID240524C00004000 | 2024-05-13 1:11PM EDT | 2024-05-24 | 0.01 | 0.01 | 0.02 | 0.00 | - | 338 | 854 | 115.63% |
| LCID240531C00004000 | 2024-05-13 11:59AM EDT | 2024-05-31 | 0.04 | 0.03 | 0.04 | +0.02 | +100.00% | 161 | 598 | 112.50% |
| LCID240607C00004000 | 2024-05-13 11:11AM EDT | 2024-06-07 | 0.05 | 0.01 | 0.05 | +0.01 | +25.00% | 13 | 318 | 92.19% |
| LCID240614C00004000 | 2024-05-13 12:38PM EDT | 2024-06-14 | 0.04 | 0.04 | 0.08 | -0.03 | -42.86% | 66 | 244 | 98.44% |
| LCID240621C00004000 | 2024-05-13 1:33PM EDT | 2024-06-21 | 0.07 | 0.07 | 0.10 | +0.03 | +75.00% | 132 | 4,186 | 99.61% |
| LCID240816C00004000 | 2024-05-13 1:50PM EDT | 2024-08-16 | 0.16 | 0.14 | 0.18 | +0.03 | +23.08% | 333 | 1,332 | 81.64% |
| LCID240920C00004000 | 2024-05-13 1:51PM EDT | 2024-09-20 | 0.21 | 0.18 | 0.22 | +0.04 | +23.53% | 42 | 1,893 | 76.56% |
| LCID241115C00004000 | 2024-05-13 1:37PM EDT | 2024-11-15 | 0.28 | 0.26 | 0.31 | +0.01 | +3.70% | 9 | 413 | 75.78% |
| LCID250117C00004000 | 2024-05-13 1:25PM EDT | 2025-01-17 | 0.31 | 0.31 | 0.36 | +0.03 | +10.71% | 67 | 5,789 | 71.09% |
| LCID250321C00004000 | 2024-05-10 12:51PM EDT | 2025-03-21 | 0.36 | 0.37 | 0.52 | 0.00 | - | 25 | 783 | 74.41% |
| LCID250620C00004000 | 2024-05-13 10:22AM EDT | 2025-06-20 | 0.52 | 0.38 | 0.58 | +0.08 | +18.18% | 1 | 313 | 68.36% |
| LCID251219C00004000 | 2024-05-10 3:54PM EDT | 2025-12-19 | 0.52 | 0.38 | 0.60 | 0.00 | - | 3 | 5,441 | 57.52% |
| LCID260116C00004000 | 2024-05-13 10:04AM EDT | 2026-01-16 | 0.56 | 0.58 | 0.62 | +0.01 | +1.82% | 5 | 2,974 | 63.67% |
| LCID260821C00004000 | 2024-05-13 1:24PM EDT | 2026-08-21 | 0.67 | 0.53 | 0.69 | +0.08 | +13.56% | 22 | 3,716 | 55.27% |
| LCID261218C00004000 | 2024-05-13 10:37AM EDT | 2026-12-18 | 0.76 | 0.58 | 0.68 | +0.06 | +8.57% | 1 | 40 | 52.83% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00004000 | 2024-05-13 1:02PM EDT | 2024-05-17 | 1.24 | 1.19 | 1.23 | -0.16 | -11.43% | 23 | 29,974 | 234.38% |
| LCID240524P00004000 | 2024-05-10 10:23AM EDT | 2024-05-24 | 1.20 | 1.20 | 1.26 | -0.18 | -13.04% | 3 | 27 | 167.19% |
| LCID240531P00004000 | 2024-05-07 2:10PM EDT | 2024-05-31 | 1.49 | 1.12 | 1.34 | 0.00 | - | 2 | 18 | 132.81% |
| LCID240607P00004000 | 2024-05-13 9:53AM EDT | 2024-06-07 | 1.25 | 1.22 | 1.34 | -0.21 | -14.38% | 50 | 1 | 137.50% |
| LCID240614P00004000 | 2024-05-08 10:04AM EDT | 2024-06-14 | 1.64 | 1.25 | 1.37 | 0.00 | - | - | 17 | 133.59% |
| LCID240621P00004000 | 2024-05-13 11:23AM EDT | 2024-06-21 | 1.37 | 1.28 | 1.39 | +0.08 | +6.20% | 23 | 7,021 | 129.69% |
| LCID240628P00004000 | 2024-05-09 3:40PM EDT | 2024-06-28 | 1.48 | 1.28 | 1.45 | 0.00 | - | 7 | 7 | 128.13% |
| LCID240816P00004000 | 2024-04-29 3:18PM EDT | 2024-08-16 | 1.88 | 1.53 | 1.60 | 0.00 | - | 2 | 1,141 | 126.37% |
| LCID240920P00004000 | 2024-05-13 11:23AM EDT | 2024-09-20 | 1.66 | 1.58 | 1.71 | -0.09 | -5.14% | 2 | 13,633 | 120.12% |
| LCID241115P00004000 | 2024-05-10 3:49PM EDT | 2024-11-15 | 1.92 | 1.80 | 1.94 | 0.00 | - | 1 | 36 | 128.52% |
| LCID250117P00004000 | 2024-05-13 10:02AM EDT | 2025-01-17 | 1.90 | 1.86 | 2.01 | -0.15 | -7.32% | 31 | 55,159 | 117.97% |
| LCID250321P00004000 | 2024-05-07 2:51PM EDT | 2025-03-21 | 2.28 | 2.03 | 2.21 | 0.00 | - | 5,000 | 6,766 | 123.63% |
| LCID250620P00004000 | 2024-05-03 11:35AM EDT | 2025-06-20 | 2.20 | 1.48 | 2.31 | 0.00 | - | 60 | 90 | 89.45% |
| LCID251219P00004000 | 2024-05-03 10:46AM EDT | 2025-12-19 | 2.47 | 2.30 | 2.68 | 0.00 | - | 3 | 29,044 | 118.36% |
| LCID260116P00004000 | 2024-04-25 10:43AM EDT | 2026-01-16 | 2.52 | 2.34 | 2.72 | 0.00 | - | 20 | 25,398 | 118.75% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 0.00 | 3.05 | 0.00 | - | 5 | 460 | 141.99% |
| LCID261218P00004000 | 2024-05-06 3:19PM EDT | 2026-12-18 | 2.59 | 2.58 | 2.90 | 0.00 | - | 4 | 180 | 109.38% |
© 2024 Yahoo. All rights reserved.