Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321C00000500 | 2024-04-03 2:46PM EDT | 0.50 | 2.20 | 0.89 | 3.05 | 0.00 | - | 1 | 0 | 87.50% |
| LCID250321C00001000 | 2024-04-18 10:11AM EDT | 1.00 | 1.22 | 0.43 | 2.59 | 0.00 | - | 1 | 26 | 74.22% |
| LCID250321C00001500 | 2024-03-28 9:42AM EDT | 1.50 | 1.64 | 0.33 | 1.32 | 0.00 | - | 3 | 33 | 105.47% |
| LCID250321C00002000 | 2024-04-23 10:07AM EDT | 2.00 | 1.24 | 0.34 | 1.19 | 0.00 | - | 1 | 71 | 60.55% |
| LCID250321C00002500 | 2024-04-25 2:25PM EDT | 2.50 | 0.65 | 0.56 | 0.71 | 0.00 | - | 17 | 359 | 71.09% |
| LCID250321C00003000 | 2024-04-25 12:52PM EDT | 3.00 | 0.49 | 0.46 | 0.58 | 0.00 | - | 412 | 1,114 | 75.39% |
| LCID250321C00003500 | 2024-04-25 12:14PM EDT | 3.50 | 0.45 | 0.37 | 0.64 | +0.02 | +4.65% | 3 | 211 | 86.13% |
| LCID250321C00004000 | 2024-04-24 11:14AM EDT | 4.00 | 0.37 | 0.35 | 0.39 | 0.00 | - | 3 | 761 | 81.05% |
| LCID250321C00004500 | 2024-04-26 12:32PM EDT | 4.50 | 0.32 | 0.20 | 0.33 | 0.00 | - | 2 | 841 | 76.76% |
| LCID250321C00005000 | 2024-04-22 10:27AM EDT | 5.00 | 0.25 | 0.25 | 0.31 | 0.00 | - | 41 | 1,569 | 84.96% |
| LCID250321C00005500 | 2024-04-26 3:07PM EDT | 5.50 | 0.22 | 0.21 | 0.34 | 0.00 | - | 6 | 280 | 90.04% |
| LCID250321C00007000 | 2024-04-22 10:19AM EDT | 7.00 | 0.12 | 0.06 | 0.25 | 0.00 | - | 30 | 1,471 | 86.72% |
| LCID250321C00010000 | 2024-04-25 1:36PM EDT | 10.00 | 0.11 | 0.04 | 0.13 | 0.00 | - | 70 | 3,049 | 90.63% |
| LCID250321C00012000 | 2024-04-26 11:42AM EDT | 12.00 | 0.11 | 0.06 | 0.11 | +0.02 | +22.22% | 5 | 1,926 | 98.44% |
PutsforMarch 21, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250321P00000500 | 2024-02-21 10:47AM EDT | 0.50 | 0.10 | 0.00 | 0.50 | 0.00 | - | - | 1 | 238.28% |
| LCID250321P00001000 | 2024-04-18 10:31AM EDT | 1.00 | 0.25 | 0.21 | 0.27 | 0.00 | - | 1 | 180 | 131.25% |
| LCID250321P00001500 | 2024-04-22 2:19PM EDT | 1.50 | 0.47 | 0.37 | 0.49 | 0.00 | - | 20 | 23 | 117.97% |
| LCID250321P00002000 | 2024-04-22 2:19PM EDT | 2.00 | 0.76 | 0.67 | 0.85 | 0.00 | - | 10 | 447 | 122.27% |
| LCID250321P00002500 | 2024-04-15 12:46PM EDT | 2.50 | 1.23 | 0.06 | 1.10 | 0.00 | - | 1 | 283 | 60.55% |
| LCID250321P00003000 | 2024-04-24 12:17PM EDT | 3.00 | 1.47 | 1.38 | 1.47 | +0.07 | +5.00% | 1 | 3,228 | 115.82% |
| LCID250321P00003500 | 2024-04-03 11:51AM EDT | 3.50 | 2.00 | 1.71 | 1.97 | 0.00 | - | 2 | 93 | 118.16% |
| LCID250321P00004000 | 2024-04-23 10:40AM EDT | 4.00 | 2.15 | 1.68 | 2.33 | 0.00 | - | 8 | 78 | 91.41% |
| LCID250321P00004500 | 2024-02-22 1:02PM EDT | 4.50 | 2.51 | 2.35 | 2.65 | 0.00 | - | 36 | 129 | 98.83% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 5.00 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 85.16% |
| LCID250321P00005500 | 2024-01-29 1:55PM EDT | 5.50 | 3.15 | 3.10 | 3.30 | 0.00 | - | 1 | 112 | 74.80% |
| LCID250321P00007000 | 2024-04-25 10:12AM EDT | 7.00 | 4.90 | 4.80 | 5.05 | 0.00 | - | 22 | 730 | 116.80% |
| LCID250321P00010000 | 2024-04-15 1:13PM EDT | 10.00 | 7.75 | 7.30 | 9.20 | 0.00 | - | 1 | 28 | 171.29% |
| LCID250321P00012000 | 2024-02-26 4:37PM EDT | 12.00 | 9.15 | 8.60 | 9.45 | 0.00 | - | 3 | 14 | 0.00% |
© 2024 Yahoo. All rights reserved.