Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920C00000500 | 2024-09-11 10:01AM EDT | 0.50 | 3.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240920C00001000 | 2024-08-26 11:15AM EDT | 1.00 | 3.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240920C00001500 | 2024-09-11 10:47AM EDT | 1.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| LCID240920C00002000 | 2024-09-11 3:41PM EDT | 2.00 | 2.01 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| LCID240920C00002500 | 2024-09-11 2:10PM EDT | 2.50 | 1.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| LCID240920C00003000 | 2024-09-11 3:58PM EDT | 3.00 | 0.99 | 0.00 | 0.00 | 0.00 | - | 471 | 0 | 0.00% |
| LCID240920C00003500 | 2024-09-11 3:54PM EDT | 3.50 | 0.51 | 0.00 | 0.00 | 0.00 | - | 2,113 | 0 | 0.00% |
| LCID240920C00004000 | 2024-09-11 3:59PM EDT | 4.00 | 0.24 | 0.00 | 0.00 | 0.00 | - | 8,424 | 0 | 1.56% |
| LCID240920C00004500 | 2024-09-11 3:59PM EDT | 4.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 6,673 | 0 | 25.00% |
| LCID240920C00005000 | 2024-09-11 3:54PM EDT | 5.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 770 | 0 | 50.00% |
| LCID240920C00005500 | 2024-09-11 3:41PM EDT | 5.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 161 | 0 | 50.00% |
| LCID240920C00006000 | 2024-09-11 2:39PM EDT | 6.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 221 | 0 | 50.00% |
| LCID240920C00006500 | 2024-09-11 3:57PM EDT | 6.50 | 0.02 | 0.00 | 0.00 | 0.00 | - | 82 | 0 | 50.00% |
| LCID240920C00007000 | 2024-09-11 3:57PM EDT | 7.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 398 | 0 | 50.00% |
| LCID240920C00007500 | 2024-09-11 1:16PM EDT | 7.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 104 | 0 | 50.00% |
| LCID240920C00008000 | 2024-09-10 10:08AM EDT | 8.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| LCID240920C00010000 | 2024-09-09 9:30AM EDT | 10.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240920C00012000 | 2024-09-11 9:31AM EDT | 12.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforSeptember 20, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240920P00000500 | 2024-07-02 10:45AM EDT | 0.50 | 0.10 | 0.00 | 0.43 | 0.00 | - | 2 | 100 | 1,450.00% |
| LCID240920P00001000 | 2024-09-04 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| LCID240920P00001500 | 2024-08-30 3:44PM EDT | 1.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID240920P00002000 | 2024-09-09 2:56PM EDT | 2.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 50.00% |
| LCID240920P00002500 | 2024-09-11 3:18PM EDT | 2.50 | 0.01 | 0.00 | 0.00 | 0.00 | - | 223 | 0 | 50.00% |
| LCID240920P00003000 | 2024-09-11 3:59PM EDT | 3.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 239 | 0 | 50.00% |
| LCID240920P00003500 | 2024-09-11 3:59PM EDT | 3.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | 846 | 0 | 25.00% |
| LCID240920P00004000 | 2024-09-11 3:57PM EDT | 4.00 | 0.26 | 0.00 | 0.00 | 0.00 | - | 339 | 0 | 0.00% |
| LCID240920P00004500 | 2024-09-11 3:59PM EDT | 4.50 | 0.64 | 0.00 | 0.00 | 0.00 | - | 64 | 0 | 0.00% |
| LCID240920P00005000 | 2024-09-11 3:26PM EDT | 5.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LCID240920P00005500 | 2024-09-11 11:24AM EDT | 5.50 | 1.79 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LCID240920P00006000 | 2024-09-11 3:47PM EDT | 6.00 | 2.06 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| LCID240920P00006500 | 2024-09-03 2:20PM EDT | 6.50 | 2.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| LCID240920P00007000 | 2024-09-11 3:01PM EDT | 7.00 | 3.06 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 0.00% |
| LCID240920P00010000 | 2024-08-27 12:06PM EDT | 10.00 | 6.15 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| LCID240920P00012000 | 2024-09-11 10:31AM EDT | 12.00 | 8.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.