Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240927C00000500 | 2024-09-10 11:16AM EDT | 0.50 | 2.95 | 3.40 | 3.90 | 0.00 | - | 1 | 1 | 981.25% |
| LCID240927C00001000 | 2024-08-29 9:30AM EDT | 1.00 | 2.99 | 2.79 | 3.15 | 0.00 | - | 1 | 0 | 625.00% |
| LCID240927C00001500 | 2024-09-11 10:51AM EDT | 1.50 | 2.17 | 2.09 | 2.56 | -0.05 | -2.25% | 2 | 0 | 359.38% |
| LCID240927C00002000 | 2024-09-11 2:35PM EDT | 2.00 | 1.99 | 1.76 | 2.04 | +0.47 | +30.92% | 31 | 69 | 246.88% |
| LCID240927C00002500 | 2024-09-11 2:39PM EDT | 2.50 | 1.50 | 1.25 | 1.60 | +0.54 | +56.25% | 8 | 59 | 221.88% |
| LCID240927C00003000 | 2024-09-11 3:37PM EDT | 3.00 | 1.02 | 0.98 | 1.07 | +0.52 | +104.00% | 23 | 220 | 112.50% |
| LCID240927C00003500 | 2024-09-11 3:54PM EDT | 3.50 | 0.57 | 0.55 | 0.66 | +0.31 | +119.23% | 121 | 645 | 98.44% |
| LCID240927C00004000 | 2024-09-11 3:47PM EDT | 4.00 | 0.30 | 0.24 | 0.31 | +0.19 | +172.73% | 1,147 | 1,515 | 85.55% |
| LCID240927C00004500 | 2024-09-11 3:51PM EDT | 4.50 | 0.15 | 0.12 | 0.14 | +0.09 | +150.00% | 498 | 812 | 92.19% |
| LCID240927C00005000 | 2024-09-11 3:51PM EDT | 5.00 | 0.09 | 0.06 | 0.09 | +0.05 | +125.00% | 5,576 | 4,542 | 104.69% |
| LCID240927C00005500 | 2024-09-11 3:30PM EDT | 5.50 | 0.04 | 0.02 | 0.06 | +0.02 | +100.00% | 24 | 183 | 110.94% |
| LCID240927C00006000 | 2024-09-11 3:11PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | +0.01 | +100.00% | 13 | 367 | 118.75% |
| LCID240927C00007000 | 2024-09-11 12:56PM EDT | 7.00 | 0.02 | 0.01 | 0.23 | +0.01 | +100.00% | 2 | 255 | 216.41% |
| LCID240927C00008000 | 2024-09-11 1:19PM EDT | 8.00 | 0.02 | 0.00 | 0.02 | +0.01 | +100.00% | 7 | 18 | 156.25% |
PutsforSeptember 27, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240927P00001500 | 2024-08-12 1:53PM EDT | 1.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | - | 30 | 212.50% |
| LCID240927P00002000 | 2024-09-05 2:35PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 224 | 150.00% |
| LCID240927P00002500 | 2024-09-11 2:41PM EDT | 2.50 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 5 | 1,013 | 128.13% |
| LCID240927P00003000 | 2024-09-11 3:02PM EDT | 3.00 | 0.03 | 0.02 | 0.05 | -0.05 | -62.50% | 194 | 569 | 104.69% |
| LCID240927P00003500 | 2024-09-11 3:52PM EDT | 3.50 | 0.11 | 0.11 | 0.12 | -0.14 | -56.00% | 2,616 | 2,422 | 94.53% |
| LCID240927P00004000 | 2024-09-11 3:56PM EDT | 4.00 | 0.34 | 0.30 | 0.34 | -0.30 | -46.87% | 758 | 1,445 | 92.97% |
| LCID240927P00004500 | 2024-09-11 3:58PM EDT | 4.50 | 0.69 | 0.62 | 0.70 | -0.46 | -40.00% | 239 | 434 | 96.09% |
| LCID240927P00005000 | 2024-09-11 2:06PM EDT | 5.00 | 1.14 | 1.03 | 1.25 | -0.51 | -30.91% | 56 | 35 | 124.22% |
| LCID240927P00005500 | 2024-08-23 10:51AM EDT | 5.50 | 1.59 | 1.46 | 2.01 | +0.04 | +2.58% | 2 | 2 | 189.84% |
| LCID240927P00006000 | 2024-09-05 3:48PM EDT | 6.00 | 2.40 | 1.83 | 2.31 | 0.00 | - | 4 | 4 | 139.06% |
| LCID240927P00007000 | 2024-09-03 2:30PM EDT | 7.00 | 3.23 | 2.91 | 3.20 | 0.00 | - | 1 | 2 | 162.50% |
© 2024 Yahoo. All rights reserved.