Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00000500 | 2024-04-23 2:55PM EDT | 0.50 | 2.00 | 1.90 | 2.01 | 0.00 | - | 3 | 21 | 306.25% |
| LCID240621C00001000 | 2024-04-22 2:47PM EDT | 1.00 | 1.40 | 1.39 | 1.52 | 0.00 | - | 1 | 118 | 189.06% |
| LCID240621C00001500 | 2024-04-25 11:26AM EDT | 1.50 | 0.90 | 0.76 | 1.04 | 0.00 | - | 2 | 70 | 128.13% |
| LCID240621C00002000 | 2024-04-26 1:41PM EDT | 2.00 | 0.58 | 0.52 | 0.64 | +0.03 | +5.45% | 6 | 1,496 | 85.16% |
| LCID240621C00002500 | 2024-04-26 3:48PM EDT | 2.50 | 0.26 | 0.25 | 0.31 | -0.02 | -7.14% | 104 | 1,017 | 77.34% |
| LCID240621C00003000 | 2024-04-26 3:12PM EDT | 3.00 | 0.16 | 0.13 | 0.17 | +0.01 | +6.67% | 75 | 5,256 | 84.38% |
| LCID240621C00003500 | 2024-04-26 1:12PM EDT | 3.50 | 0.10 | 0.07 | 0.10 | +0.02 | +25.00% | 6 | 3,494 | 89.84% |
| LCID240621C00004000 | 2024-04-26 3:43PM EDT | 4.00 | 0.06 | 0.01 | 0.09 | 0.00 | - | 101 | 3,781 | 93.75% |
| LCID240621C00004500 | 2024-04-26 3:05PM EDT | 4.50 | 0.04 | 0.02 | 0.05 | 0.00 | - | 16 | 1,386 | 100.00% |
| LCID240621C00005000 | 2024-04-26 10:39AM EDT | 5.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 89 | 5,386 | 96.88% |
| LCID240621C00005500 | 2024-04-25 1:06PM EDT | 5.50 | 0.04 | 0.01 | 0.04 | 0.00 | - | 3 | 670 | 115.63% |
| LCID240621C00006000 | 2024-04-25 1:05PM EDT | 6.00 | 0.04 | 0.02 | 0.03 | 0.00 | - | 15 | 2,231 | 125.00% |
| LCID240621C00007000 | 2024-04-26 3:43PM EDT | 7.00 | 0.02 | 0.01 | 0.02 | -0.02 | -50.00% | 47 | 7,977 | 129.69% |
| LCID240621C00008000 | 2024-04-23 3:50PM EDT | 8.00 | 0.10 | 0.00 | 0.06 | 0.00 | - | 70 | 659 | 159.38% |
| LCID240621C00009000 | 2024-04-23 11:42AM EDT | 9.00 | 0.04 | 0.00 | 0.24 | 0.00 | - | 6 | 864 | 225.00% |
| LCID240621C00010000 | 2024-04-23 11:41AM EDT | 10.00 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 2 | 3,652 | 168.75% |
| LCID240621C00012000 | 2024-04-23 3:35PM EDT | 12.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 2 | 1,077 | 178.13% |
| LCID240621C00015000 | 2024-04-26 3:59PM EDT | 15.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 44 | 3,703 | 175.00% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00000500 | 2024-01-30 3:23PM EDT | 0.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | - | 2 | 256.25% |
| LCID240621P00001000 | 2024-04-23 2:01PM EDT | 1.00 | 0.02 | 0.01 | 0.04 | 0.00 | - | 2 | 548 | 150.00% |
| LCID240621P00001500 | 2024-04-26 2:03PM EDT | 1.50 | 0.05 | 0.06 | 0.09 | -0.01 | -16.67% | 5 | 25,543 | 125.00% |
| LCID240621P00002000 | 2024-04-26 3:23PM EDT | 2.00 | 0.20 | 0.18 | 0.21 | +0.01 | +5.26% | 514 | 13,575 | 110.94% |
| LCID240621P00002500 | 2024-04-26 3:35PM EDT | 2.50 | 0.43 | 0.40 | 0.45 | 0.00 | - | 442 | 10,171 | 105.08% |
| LCID240621P00003000 | 2024-04-26 10:25AM EDT | 3.00 | 0.76 | 0.75 | 0.83 | -0.06 | -7.32% | 4 | 16,648 | 111.72% |
| LCID240621P00003500 | 2024-04-26 1:05PM EDT | 3.50 | 1.20 | 1.17 | 1.27 | -0.05 | -4.00% | 6 | 2,366 | 120.31% |
| LCID240621P00004000 | 2024-04-26 10:18AM EDT | 4.00 | 1.61 | 1.66 | 1.75 | -0.05 | -3.01% | 1 | 7,024 | 137.50% |
| LCID240621P00004500 | 2024-04-26 10:56AM EDT | 4.50 | 2.13 | 2.14 | 2.22 | +0.04 | +1.91% | 25 | 1,370 | 146.48% |
| LCID240621P00005000 | 2024-04-23 12:57PM EDT | 5.00 | 2.70 | 2.58 | 2.78 | 0.00 | - | 10 | 1,740 | 160.94% |
| LCID240621P00005500 | 2024-04-10 11:13AM EDT | 5.50 | 2.96 | 3.10 | 3.20 | 0.00 | - | 2 | 74 | 161.72% |
| LCID240621P00006000 | 2024-04-19 10:30AM EDT | 6.00 | 3.62 | 3.60 | 3.70 | 0.00 | - | 10 | 443 | 172.66% |
| LCID240621P00007000 | 2024-04-23 11:28AM EDT | 7.00 | 4.67 | 4.55 | 4.70 | 0.00 | - | 1 | 2,729 | 179.69% |
| LCID240621P00008000 | 2024-04-15 11:48AM EDT | 8.00 | 5.60 | 5.55 | 5.70 | 0.00 | - | 1 | 65 | 195.31% |
| LCID240621P00009000 | 2024-04-24 10:23AM EDT | 9.00 | 6.50 | 6.55 | 6.70 | 0.00 | - | 1 | 37 | 207.81% |
| LCID240621P00010000 | 2024-03-27 11:21AM EDT | 10.00 | 7.36 | 7.50 | 7.65 | 0.00 | - | 10 | 1,092 | 185.94% |
| LCID240621P00012000 | 2024-04-18 9:48AM EDT | 12.00 | 9.62 | 9.55 | 9.65 | 0.00 | - | 1 | 251 | 222.66% |
| LCID240621P00015000 | 2024-03-19 3:59PM EDT | 15.00 | 12.31 | 12.40 | 12.65 | 0.00 | - | 1 | 93 | 273.44% |
© 2024 Yahoo. All rights reserved.