Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 12:15PM EDT. Market open.
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00000500 | 2024-04-19 2:25PM EDT | 0.50 | 2.30 | 2.22 | 2.42 | +0.38 | +19.79% | 2 | 0 | 793.75% |
| LCID240510C00001000 | 2024-05-03 9:51AM EDT | 1.00 | 1.85 | 1.71 | 1.84 | +0.15 | +8.82% | 3 | 7 | 537.50% |
| LCID240510C00001500 | 2024-05-03 10:07AM EDT | 1.50 | 1.26 | 1.23 | 1.31 | +0.02 | +1.61% | 30 | 11 | 293.75% |
| LCID240510C00002000 | 2024-05-03 11:52AM EDT | 2.00 | 0.82 | 0.77 | 0.83 | +0.10 | +13.89% | 13 | 226 | 159.38% |
| LCID240510C00002500 | 2024-05-03 11:48AM EDT | 2.50 | 0.40 | 0.38 | 0.40 | +0.02 | +5.26% | 1,326 | 3,827 | 143.75% |
| LCID240510C00003000 | 2024-05-03 11:58AM EDT | 3.00 | 0.15 | 0.13 | 0.15 | +0.01 | +7.14% | 4,095 | 10,372 | 137.50% |
| LCID240510C00003500 | 2024-05-03 11:59AM EDT | 3.50 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 1,906 | 3,172 | 142.19% |
| LCID240510C00004000 | 2024-05-03 11:54AM EDT | 4.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 364 | 1,831 | 165.63% |
| LCID240510C00004500 | 2024-05-03 11:31AM EDT | 4.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 43 | 62 | 184.38% |
| LCID240510C00005000 | 2024-05-03 11:21AM EDT | 5.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 100 | 1,600 | 200.00% |
| LCID240510C00005500 | 2024-05-03 11:13AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 76 | 428 | 200.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00001500 | 2024-05-02 2:36PM EDT | 1.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 16 | 755 | 200.00% |
| LCID240510P00002000 | 2024-05-03 11:25AM EDT | 2.00 | 0.03 | 0.02 | 0.03 | 0.00 | - | 1,300 | 1,450 | 168.75% |
| LCID240510P00002500 | 2024-05-03 11:59AM EDT | 2.50 | 0.12 | 0.11 | 0.12 | 0.00 | - | 1,591 | 3,997 | 146.88% |
| LCID240510P00003000 | 2024-05-03 11:26AM EDT | 3.00 | 0.38 | 0.36 | 0.37 | 0.00 | - | 116 | 625 | 140.63% |
| LCID240510P00003500 | 2024-05-03 11:39AM EDT | 3.50 | 0.83 | 0.76 | 0.82 | +0.03 | +3.75% | 6 | 564 | 164.06% |
| LCID240510P00004000 | 2024-05-02 9:40AM EDT | 4.00 | 1.41 | 1.23 | 1.36 | 0.00 | - | 1 | 74 | 223.44% |
| LCID240510P00004500 | 2024-05-02 9:42AM EDT | 4.50 | 1.86 | 1.66 | 1.89 | 0.00 | - | 3 | 138 | 245.31% |
| LCID240510P00005000 | 2024-05-03 10:44AM EDT | 5.00 | 2.30 | 2.20 | 2.30 | -0.28 | -10.85% | 10 | 1 | 246.88% |
| LCID240510P00005500 | 2024-04-17 1:27PM EDT | 5.50 | 3.08 | 2.58 | 2.82 | 0.00 | - | - | 2 | 362.50% |
© 2024 Yahoo. All rights reserved.