Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforAugust 21, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821C00000500 | 2024-04-23 10:52AM EDT | 0.50 | 2.00 | 0.30 | 3.10 | 0.00 | - | 1 | 338 | 0.00% |
| LCID260821C00001000 | 2024-04-25 12:02PM EDT | 1.00 | 1.50 | 1.20 | 2.00 | +0.04 | +2.74% | 25 | 1,139 | 64.45% |
| LCID260821C00001500 | 2024-04-26 10:56AM EDT | 1.50 | 1.22 | 1.00 | 2.32 | 0.00 | - | 14 | 572 | 104.69% |
| LCID260821C00002000 | 2024-04-26 3:41PM EDT | 2.00 | 1.07 | 1.00 | 1.25 | 0.00 | - | 6 | 1,333 | 67.77% |
| LCID260821C00002500 | 2024-04-26 3:59PM EDT | 2.50 | 0.91 | 0.85 | 1.15 | +0.04 | +4.60% | 7 | 1,366 | 70.90% |
| LCID260821C00003000 | 2024-04-26 3:35PM EDT | 3.00 | 0.81 | 0.77 | 1.10 | +0.04 | +5.19% | 13 | 2,299 | 75.68% |
| LCID260821C00003500 | 2024-04-26 3:52PM EDT | 3.50 | 0.72 | 0.60 | 0.85 | -0.07 | -8.86% | 4 | 1,626 | 68.36% |
| LCID260821C00004000 | 2024-04-26 1:54PM EDT | 4.00 | 0.71 | 0.50 | 1.00 | 0.00 | - | 3 | 3,576 | 75.98% |
| LCID260821C00004500 | 2024-04-23 11:46AM EDT | 4.50 | 0.58 | 0.55 | 1.00 | 0.00 | - | 5 | 803 | 82.62% |
| LCID260821C00005000 | 2024-04-26 2:26PM EDT | 5.00 | 0.57 | 0.49 | 0.66 | +0.08 | +16.33% | 27 | 2,345 | 73.44% |
| LCID260821C00005500 | 2024-04-23 3:35PM EDT | 5.50 | 0.56 | 0.50 | 0.70 | 0.00 | - | 20 | 1,534 | 78.71% |
| LCID260821C00007000 | 2024-04-26 3:56PM EDT | 7.00 | 0.45 | 0.35 | 0.65 | +0.04 | +9.76% | 111 | 4,156 | 80.66% |
PutsforAugust 21, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821P00000500 | 2024-04-26 2:05PM EDT | 0.50 | 0.20 | 0.15 | 2.21 | +0.05 | +33.33% | 22 | 226 | 0.00% |
| LCID260821P00001000 | 2024-04-26 12:06PM EDT | 1.00 | 0.46 | 0.14 | 0.49 | -0.01 | -2.13% | 4 | 428 | 94.14% |
| LCID260821P00001500 | 2024-04-24 10:11AM EDT | 1.50 | 0.65 | 0.75 | 0.80 | 0.00 | - | 1 | 102 | 114.06% |
| LCID260821P00002000 | 2024-04-26 10:28AM EDT | 2.00 | 1.06 | 0.71 | 2.26 | -0.02 | -1.85% | 2 | 418 | 156.64% |
| LCID260821P00002500 | 2024-04-26 12:35PM EDT | 2.50 | 1.46 | 0.74 | 1.75 | +0.01 | +0.69% | 2 | 4,273 | 87.30% |
| LCID260821P00003000 | 2024-04-19 3:59PM EDT | 3.00 | 1.79 | 1.65 | 2.25 | 0.00 | - | 5 | 19,039 | 113.48% |
| LCID260821P00003500 | 2024-04-12 12:00PM EDT | 3.50 | 2.30 | 1.75 | 2.80 | 0.00 | - | 40 | 573 | 105.47% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 4.00 | 2.54 | 0.10 | 5.00 | 0.00 | - | 5 | 460 | 94.14% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 4.50 | 2.95 | 2.96 | 5.50 | 0.00 | - | 10 | 1,251 | 228.52% |
| LCID260821P00005000 | 2024-04-23 1:11PM EDT | 5.00 | 3.52 | 3.35 | 5.35 | 0.00 | - | 1 | 62 | 172.27% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 5.50 | 3.99 | 1.50 | 6.40 | 0.00 | - | 1 | 29 | 99.71% |
| LCID260821P00007000 | 2024-04-24 11:18AM EDT | 7.00 | 5.05 | 4.30 | 7.80 | 0.00 | - | 2 | 1,422 | 153.52% |
© 2024 Yahoo. All rights reserved.