Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116C00000500 | 2024-04-23 3:42PM EDT | 0.50 | 2.02 | 1.45 | 2.16 | 0.00 | - | 23 | 29 | 151.56% |
| LCID260116C00001000 | 2024-04-25 9:55AM EDT | 1.00 | 1.50 | 1.41 | 2.49 | 0.00 | - | 3 | 441 | 144.14% |
| LCID260116C00001500 | 2024-04-22 2:41PM EDT | 1.50 | 1.12 | 0.70 | 3.55 | 0.00 | - | 5 | 35 | 205.86% |
| LCID260116C00002000 | 2024-04-26 10:25AM EDT | 2.00 | 0.98 | 0.85 | 1.40 | +0.04 | +4.26% | 3 | 722 | 78.52% |
| LCID260116C00002500 | 2024-04-26 3:26PM EDT | 2.50 | 0.81 | 0.81 | 3.25 | +0.01 | +1.25% | 4 | 1,273 | 207.42% |
| LCID260116C00003000 | 2024-04-26 2:39PM EDT | 3.00 | 0.76 | 0.70 | 0.76 | +0.05 | +7.04% | 7 | 3,822 | 70.90% |
| LCID260116C00003500 | 2024-04-25 12:30PM EDT | 3.50 | 0.61 | 0.25 | 1.10 | 0.00 | - | 13 | 1,725 | 75.39% |
| LCID260116C00004000 | 2024-04-25 2:17PM EDT | 4.00 | 0.55 | 0.21 | 0.59 | 0.00 | - | 4 | 2,801 | 60.84% |
| LCID260116C00004500 | 2024-04-15 2:14PM EDT | 4.50 | 0.43 | 0.29 | 0.53 | 0.00 | - | 3 | 451 | 67.38% |
| LCID260116C00005000 | 2024-04-26 3:48PM EDT | 5.00 | 0.45 | 0.42 | 0.45 | +0.03 | +7.14% | 11 | 6,284 | 74.22% |
| LCID260116C00005500 | 2024-04-11 9:30AM EDT | 5.50 | 0.52 | 0.15 | 2.77 | 0.00 | - | 2 | 437 | 163.67% |
| LCID260116C00007000 | 2024-04-25 11:05AM EDT | 7.00 | 0.31 | 0.20 | 0.35 | 0.00 | - | 58 | 3,336 | 74.61% |
| LCID260116C00010000 | 2024-04-26 3:59PM EDT | 10.00 | 0.24 | 0.21 | 0.27 | -0.03 | -11.11% | 27 | 4,377 | 84.18% |
| LCID260116C00012000 | 2024-04-26 3:34PM EDT | 12.00 | 0.20 | 0.15 | 0.22 | +0.03 | +17.65% | 32 | 3,761 | 84.38% |
PutsforJanuary 16, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260116P00000500 | 2024-04-22 9:30AM EDT | 0.50 | 0.05 | 0.02 | 0.26 | 0.00 | - | 1 | 1,167 | 128.91% |
| LCID260116P00001000 | 2024-04-24 12:34PM EDT | 1.00 | 0.40 | 0.38 | 0.45 | 0.00 | - | 71 | 856 | 128.52% |
| LCID260116P00001500 | 2024-04-19 2:48PM EDT | 1.50 | 0.68 | 0.66 | 0.73 | 0.00 | - | 20 | 34 | 120.70% |
| LCID260116P00002000 | 2024-04-23 3:10PM EDT | 2.00 | 0.98 | 0.97 | 1.05 | 0.00 | - | 2 | 40,485 | 115.43% |
| LCID260116P00002500 | 2024-04-19 2:48PM EDT | 2.50 | 1.30 | 0.89 | 1.47 | -0.01 | -0.76% | 1 | 215 | 95.12% |
| LCID260116P00003000 | 2024-04-26 11:58AM EDT | 3.00 | 1.68 | 1.33 | 1.80 | -0.06 | -3.45% | 1,700 | 23,729 | 95.51% |
| LCID260116P00003500 | 2024-04-04 2:37PM EDT | 3.50 | 2.01 | 1.02 | 2.18 | 0.00 | - | 131 | 280 | 66.41% |
| LCID260116P00004000 | 2024-04-25 10:43AM EDT | 4.00 | 2.52 | 2.40 | 2.73 | 0.00 | - | 20 | 25,398 | 110.35% |
| LCID260116P00004500 | 2024-03-12 2:50PM EDT | 4.50 | 2.73 | 2.84 | 2.94 | 0.00 | - | 2 | 21 | 101.76% |
| LCID260116P00005000 | 2024-04-08 11:22AM EDT | 5.00 | 3.21 | 3.30 | 3.55 | 0.00 | - | 1 | 2,835 | 109.38% |
| LCID260116P00005500 | 2024-04-04 9:38AM EDT | 5.50 | 3.50 | 2.61 | 4.60 | 0.00 | - | 175 | 189 | 88.67% |
| LCID260116P00007000 | 2024-04-26 2:39PM EDT | 7.00 | 5.25 | 5.10 | 7.35 | +0.15 | +2.94% | 1,000 | 1,480 | 196.88% |
| LCID260116P00010000 | 2024-04-12 10:28AM EDT | 10.00 | 7.86 | 7.85 | 8.05 | 0.00 | - | 5 | 2,321 | 99.80% |
| LCID260116P00012000 | 2024-04-11 11:10AM EDT | 12.00 | 9.70 | 9.75 | 9.95 | 0.00 | - | 1 | 207 | 97.27% |
© 2024 Yahoo. All rights reserved.