Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620C00000500 | 2024-03-28 10:20AM EDT | 0.50 | 2.48 | 1.67 | 3.70 | 0.00 | - | 2 | 7 | 0.00% |
| LCID250620C00001000 | 2024-04-15 9:30AM EDT | 1.00 | 1.55 | 1.14 | 3.25 | 0.00 | - | 1 | 185 | 253.13% |
| LCID250620C00001500 | 2024-04-23 3:42PM EDT | 1.50 | 1.21 | 0.51 | 2.95 | 0.00 | - | 1 | 1 | 160.94% |
| LCID250620C00002000 | 2024-04-22 10:05AM EDT | 2.00 | 0.83 | 0.02 | 2.73 | 0.00 | - | 3 | 1,581 | 128.32% |
| LCID250620C00002500 | 2024-04-26 9:40AM EDT | 2.50 | 0.75 | 0.69 | 0.80 | +0.01 | +1.35% | 6 | 82 | 74.02% |
| LCID250620C00003000 | 2024-04-26 9:40AM EDT | 3.00 | 0.60 | 0.49 | 0.64 | -0.01 | -1.64% | 16 | 1,523 | 70.90% |
| LCID250620C00003500 | 2024-04-25 12:52PM EDT | 3.50 | 0.59 | 0.15 | 0.53 | +0.13 | +28.26% | 3 | 2,587 | 60.35% |
| LCID250620C00004000 | 2024-04-22 1:09PM EDT | 4.00 | 0.39 | 0.36 | 0.49 | 0.00 | - | 32 | 213 | 76.95% |
| LCID250620C00004500 | 2024-04-25 1:13PM EDT | 4.50 | 0.39 | 0.26 | 1.01 | 0.00 | - | 49 | 393 | 104.10% |
| LCID250620C00005000 | 2024-04-22 11:28AM EDT | 5.00 | 0.28 | 0.20 | 0.40 | 0.00 | - | 25 | 970 | 77.15% |
| LCID250620C00005500 | 2024-04-16 2:36PM EDT | 5.50 | 0.33 | 0.18 | 0.34 | 0.00 | - | 9 | 930 | 77.93% |
| LCID250620C00007000 | 2024-04-24 9:36AM EDT | 7.00 | 0.20 | 0.05 | 0.26 | 0.00 | - | 6 | 1,694 | 76.56% |
| LCID250620C00010000 | 2024-04-24 9:45AM EDT | 10.00 | 0.19 | 0.12 | 0.18 | 0.00 | - | 1 | 309 | 91.02% |
| LCID250620C00012000 | 2024-04-25 2:54PM EDT | 12.00 | 0.12 | 0.10 | 0.29 | 0.00 | - | 72 | 369 | 104.69% |
PutsforJune 20, 2025
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250620P00001000 | 2024-04-25 10:26AM EDT | 1.00 | 0.31 | 0.25 | 0.34 | 0.00 | - | 1 | 116 | 128.91% |
| LCID250620P00001500 | 2024-04-24 3:52PM EDT | 1.50 | 0.52 | 0.37 | 1.42 | 0.00 | - | 1,254 | 23,532 | 185.55% |
| LCID250620P00002000 | 2024-04-22 10:52AM EDT | 2.00 | 0.83 | 0.15 | 0.88 | 0.00 | - | 1 | 181 | 78.13% |
| LCID250620P00002500 | 2024-04-23 2:51PM EDT | 2.50 | 1.23 | 1.08 | 1.23 | 0.00 | - | 87 | 154 | 113.67% |
| LCID250620P00003000 | 2024-04-16 11:13AM EDT | 3.00 | 1.38 | 0.96 | 1.60 | 0.00 | - | 1 | 3,175 | 87.89% |
| LCID250620P00003500 | 2024-02-07 11:25AM EDT | 3.50 | 1.69 | 1.57 | 2.68 | 0.00 | - | 1 | 12 | 133.40% |
| LCID250620P00004000 | 2024-04-23 10:27AM EDT | 4.00 | 2.33 | 2.23 | 2.43 | 0.00 | - | 1 | 36 | 111.91% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 4.50 | 2.36 | 2.62 | 2.85 | 0.00 | - | 70 | 161 | 109.77% |
| LCID250620P00005000 | 2024-04-23 2:51PM EDT | 5.00 | 3.10 | 3.10 | 3.30 | 0.00 | - | 44 | 252 | 112.50% |
| LCID250620P00005500 | 2024-02-12 2:31PM EDT | 5.50 | 3.15 | 2.96 | 3.50 | 0.00 | - | 1 | 5 | 69.92% |
| LCID250620P00007000 | 2024-03-27 10:44AM EDT | 7.00 | 4.75 | 4.95 | 5.10 | 0.00 | - | 88 | 184 | 113.09% |
| LCID250620P00010000 | 2024-02-13 2:32PM EDT | 10.00 | 7.34 | 7.55 | 7.80 | 0.00 | - | 3 | 56 | 88.87% |
| LCID250620P00012000 | 2024-03-20 12:06PM EDT | 12.00 | 9.60 | 9.25 | 11.00 | 0.00 | - | 40 | 24 | 147.46% |
© 2024 Yahoo. All rights reserved.