Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
CallsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID261218C00000500 | 2024-05-21 1:57PM EDT | 0.50 | 3.05 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| LCID261218C00001000 | 2024-06-18 10:44AM EDT | 1.00 | 2.42 | 0.00 | 0.00 | 0.00 | - | 10 | 59 | 0.00% |
| LCID261218C00001500 | 2024-06-18 3:31PM EDT | 1.50 | 1.40 | 0.00 | 0.00 | 0.00 | - | 10 | 356 | 0.00% |
| LCID261218C00002000 | 2024-06-18 1:35PM EDT | 2.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 4 | 2,584 | 0.00% |
| LCID261218C00002500 | 2024-06-18 3:26PM EDT | 2.50 | 1.12 | 0.00 | 0.00 | 0.00 | - | 25 | 1,094 | 0.00% |
| LCID261218C00003000 | 2024-06-18 2:50PM EDT | 3.00 | 0.80 | 0.00 | 0.00 | 0.00 | - | 95 | 2,047 | 3.13% |
| LCID261218C00003500 | 2024-06-17 3:34PM EDT | 3.50 | 1.26 | 0.00 | 0.00 | 0.00 | - | 2 | 329 | 6.25% |
| LCID261218C00004000 | 2024-06-18 11:12AM EDT | 4.00 | 0.72 | 0.00 | 0.00 | 0.00 | - | 3 | 136 | 6.25% |
| LCID261218C00004500 | 2024-06-18 10:17AM EDT | 4.50 | 0.79 | 0.00 | 0.00 | 0.00 | - | 1 | 166 | 12.50% |
| LCID261218C00005000 | 2024-06-18 3:52PM EDT | 5.00 | 0.70 | 0.00 | 0.00 | 0.00 | - | 5 | 365 | 12.50% |
| LCID261218C00005500 | 2024-06-11 2:57PM EDT | 5.50 | 0.66 | 0.00 | 0.00 | 0.00 | - | 50 | 176 | 12.50% |
| LCID261218C00007000 | 2024-06-18 2:02PM EDT | 7.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 130 | 1,939 | 12.50% |
PutsforDecember 18, 2026
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID261218P00000500 | 2024-06-05 3:46PM EDT | 0.50 | 0.20 | 0.00 | 0.00 | 0.00 | - | 2 | 774 | 25.00% |
| LCID261218P00001000 | 2024-06-17 1:31PM EDT | 1.00 | 0.47 | 0.00 | 0.00 | 0.00 | - | 3 | 120,099 | 12.50% |
| LCID261218P00001500 | 2024-06-12 10:02AM EDT | 1.50 | 0.78 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| LCID261218P00002000 | 2024-06-17 3:50PM EDT | 2.00 | 1.13 | 0.00 | 0.00 | 0.00 | - | 1 | 90 | 6.25% |
| LCID261218P00002500 | 2024-06-13 2:48PM EDT | 2.50 | 1.58 | 0.00 | 0.00 | 0.00 | - | 5 | 94 | 0.78% |
| LCID261218P00003000 | 2024-06-10 11:17AM EDT | 3.00 | 2.27 | 0.00 | 0.00 | 0.00 | - | 160 | 5,004 | 0.00% |
| LCID261218P00003500 | 2024-05-10 11:08AM EDT | 3.50 | 2.66 | 2.12 | 2.58 | 0.00 | - | 1 | 1 | 109.67% |
| LCID261218P00004000 | 2024-05-14 9:30AM EDT | 4.00 | 2.46 | 0.00 | 0.00 | 0.00 | - | 5 | 185 | 0.00% |
| LCID261218P00004500 | 2024-06-06 12:07PM EDT | 4.50 | 3.01 | 0.00 | 0.00 | 0.00 | - | 2 | 177 | 0.00% |
| LCID261218P00005000 | 2024-06-03 9:54AM EDT | 5.00 | 2.83 | 0.00 | 0.00 | 0.00 | - | 15 | 501 | 0.00% |
| LCID261218P00007000 | 2024-06-13 9:35AM EDT | 7.00 | 5.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
© 2024 Yahoo. All rights reserved.