Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240913C00000500 | 2024-09-05 11:31AM EDT | 0.50 | 3.10 | 2.93 | 3.50 | 0.00 | - | 1 | 1 | 1,468.75% |
| LCID240913C00001000 | 2024-09-06 10:08AM EDT | 1.00 | 2.63 | 2.33 | 2.79 | -0.34 | -11.45% | 1 | 7 | 1,081.25% |
| LCID240913C00001500 | 2024-09-06 9:37AM EDT | 1.50 | 2.24 | 2.01 | 2.47 | -0.34 | -13.18% | 2 | 3 | 693.75% |
| LCID240913C00002000 | 2024-09-06 1:51PM EDT | 2.00 | 1.64 | 1.39 | 1.85 | 0.00 | - | 22 | 30 | 340.63% |
| LCID240913C00002500 | 2024-09-06 12:01PM EDT | 2.50 | 1.05 | 0.91 | 1.50 | -0.27 | -20.45% | 16 | 5 | 326.56% |
| LCID240913C00003000 | 2024-09-06 2:10PM EDT | 3.00 | 0.63 | 0.58 | 0.81 | -0.02 | -3.08% | 11 | 180 | 201.56% |
| LCID240913C00003500 | 2024-09-06 3:54PM EDT | 3.50 | 0.22 | 0.20 | 0.23 | -0.01 | -4.35% | 664 | 1,077 | 98.44% |
| LCID240913C00004000 | 2024-09-06 3:53PM EDT | 4.00 | 0.07 | 0.06 | 0.07 | -0.01 | -12.50% | 2,316 | 3,681 | 110.94% |
| LCID240913C00004500 | 2024-09-06 3:49PM EDT | 4.50 | 0.02 | 0.01 | 0.03 | -0.02 | -50.00% | 612 | 4,529 | 121.88% |
| LCID240913C00005000 | 2024-09-06 2:01PM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 139 | 1,815 | 153.13% |
| LCID240913C00005500 | 2024-09-06 12:28PM EDT | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 7 | 851 | 187.50% |
| LCID240913C00006000 | 2024-09-06 3:03PM EDT | 6.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 417 | 409 | 215.63% |
| LCID240913C00006500 | 2024-09-06 11:05AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,344 | 200.00% |
| LCID240913C00007000 | 2024-09-05 2:51PM EDT | 7.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 188 | 225.00% |
| LCID240913C00007500 | 2024-09-04 9:45AM EDT | 7.50 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 35 | 287.50% |
| LCID240913C00008000 | 2024-08-30 3:38PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 5 | 262.50% |
PutsforSeptember 13, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240913P00001500 | 2024-08-06 1:45PM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 5 | 312.50% |
| LCID240913P00002000 | 2024-08-19 9:30AM EDT | 2.00 | 0.05 | 0.00 | 0.01 | 0.00 | - | 5 | 19 | 212.50% |
| LCID240913P00002500 | 2024-09-05 11:47AM EDT | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,134 | 137.50% |
| LCID240913P00003000 | 2024-09-06 3:59PM EDT | 3.00 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 345 | 992 | 103.13% |
| LCID240913P00003500 | 2024-09-06 3:59PM EDT | 3.50 | 0.13 | 0.13 | 0.14 | 0.00 | - | 1,033 | 2,718 | 92.97% |
| LCID240913P00004000 | 2024-09-06 3:33PM EDT | 4.00 | 0.44 | 0.37 | 0.50 | -0.03 | -6.38% | 868 | 3,534 | 53.13% |
| LCID240913P00004500 | 2024-09-06 3:33PM EDT | 4.50 | 0.90 | 0.73 | 0.98 | -0.03 | -3.23% | 164 | 623 | 156.25% |
| LCID240913P00005000 | 2024-09-06 11:44AM EDT | 5.00 | 1.46 | 1.21 | 1.47 | +0.03 | +2.10% | 4 | 49 | 190.63% |
| LCID240913P00005500 | 2024-09-03 9:41AM EDT | 5.50 | 1.38 | 1.71 | 2.17 | 0.00 | - | 200 | 109 | 175.00% |
| LCID240913P00006500 | 2024-08-30 12:34PM EDT | 6.50 | 2.59 | 2.69 | 2.98 | 0.00 | - | 1 | 2 | 303.13% |
© 2024 Yahoo. All rights reserved.