Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:5.50
Callsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517C00005500 | 2024-05-06 10:22AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 401 | 1,791 | 275.00% |
| LCID240524C00005500 | 2024-04-25 10:48AM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 175.00% |
| LCID240621C00005500 | 2024-05-03 9:35AM EDT | 2024-06-21 | 0.05 | 0.01 | 0.06 | +0.02 | +66.67% | 100 | 813 | 134.38% |
| LCID240816C00005500 | 2024-05-02 12:02PM EDT | 2024-08-16 | 0.08 | 0.00 | 0.06 | +0.02 | +33.33% | 1 | 562 | 83.59% |
| LCID240920C00005500 | 2024-05-03 3:21PM EDT | 2024-09-20 | 0.07 | 0.06 | 0.09 | +0.05 | +250.00% | 4 | 1,024 | 87.50% |
| LCID241115C00005500 | 2024-05-06 9:59AM EDT | 2024-11-15 | 0.18 | 0.10 | 0.21 | 0.00 | - | 5 | 66 | 90.23% |
| LCID250117C00005500 | 2024-05-03 12:08PM EDT | 2025-01-17 | 0.11 | 0.13 | 0.22 | -0.08 | -42.11% | 5 | 3,654 | 80.86% |
| LCID250321C00005500 | 2024-04-26 3:07PM EDT | 2025-03-21 | 0.22 | 0.18 | 0.32 | 0.00 | - | 6 | 283 | 81.84% |
| LCID250620C00005500 | 2024-05-03 2:34PM EDT | 2025-06-20 | 0.30 | 0.25 | 0.81 | -0.07 | -18.92% | 1 | 900 | 99.02% |
| LCID251219C00005500 | 2024-05-03 9:41AM EDT | 2025-12-19 | 0.31 | 0.25 | 0.46 | -0.25 | -44.64% | 1 | 278 | 68.56% |
| LCID260116C00005500 | 2024-05-06 10:12AM EDT | 2026-01-16 | 0.50 | 0.14 | 0.53 | +0.07 | +16.28% | 21 | 473 | 65.43% |
| LCID260821C00005500 | 2024-05-03 2:24PM EDT | 2026-08-21 | 0.46 | 0.40 | 0.57 | -0.10 | -17.86% | 1 | 1,658 | 66.21% |
| LCID261218C00005500 | 2024-05-09 10:29AM EDT | 2026-12-18 | 0.57 | 0.00 | 4.50 | 0.00 | - | 99 | 99 | 198.63% |
Putsfor17 May 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240517P00005500 | 2024-05-03 9:30AM EDT | 2024-05-17 | 2.85 | 2.45 | 3.30 | -0.04 | -1.38% | 5 | 79 | 378.13% |
| LCID240524P00005500 | 2024-04-12 12:54PM EDT | 2024-05-24 | 3.13 | 2.67 | 3.05 | 0.00 | - | 3 | 7 | 218.75% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 2024-06-21 | 2.96 | 2.54 | 3.05 | 0.00 | - | 2 | 74 | 215.23% |
| LCID240816P00005500 | 2024-05-06 9:32AM EDT | 2024-08-16 | 2.79 | 3.00 | 3.35 | +0.13 | +4.89% | 2 | 14 | 165.63% |
| LCID240920P00005500 | 2024-04-18 10:53AM EDT | 2024-09-20 | 3.25 | 3.10 | 3.20 | 0.00 | - | 5 | 194 | 137.50% |
| LCID241115P00005500 | 2024-05-03 1:07PM EDT | 2024-11-15 | 3.30 | 3.15 | 3.45 | +0.05 | +1.54% | 1 | 2 | 136.13% |
| LCID250117P00005500 | 2024-04-29 11:20AM EDT | 2025-01-17 | 3.40 | 2.97 | 3.55 | -0.05 | -1.45% | 1 | 868 | 112.89% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 2025-03-21 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 94.53% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 2025-06-20 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 86.13% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 2025-12-19 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 113.28% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 2026-01-16 | 3.50 | 3.65 | 4.35 | 0.00 | - | 175 | 189 | 127.15% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 2026-08-21 | 3.99 | 2.67 | 4.35 | 0.00 | - | 1 | 29 | 77.93% |
© 2024 Yahoo. All rights reserved.