LCID - Lucid Group, Inc.
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
In The Money
CallsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609C00000500 | 2023-06-08 2:19PM EDT | 0.50 | 5.80 | 5.70 | 5.90 | -0.15 | -2.52% | 4 | 3 | 2,500.00% |
| LCID230609C00001000 | 2023-06-06 12:00PM EDT | 1.00 | 5.70 | 5.20 | 5.40 | 0.00 | - | 6 | 0 | 1,800.00% |
| LCID230609C00001500 | 2023-06-07 3:29PM EDT | 1.50 | 4.95 | 4.70 | 4.90 | 0.00 | - | 2 | 0 | 1,400.00% |
| LCID230609C00003000 | 2023-06-08 2:21PM EDT | 3.00 | 3.35 | 3.20 | 3.40 | -0.10 | -2.90% | 1 | 0 | 750.00% |
| LCID230609C00003500 | 2023-06-08 9:36AM EDT | 3.50 | 3.00 | 2.71 | 2.87 | -0.15 | -4.76% | 2 | 0 | 550.00% |
| LCID230609C00004000 | 2023-06-06 9:32AM EDT | 4.00 | 2.62 | 2.21 | 2.38 | 0.00 | - | 2 | 1 | 462.50% |
| LCID230609C00004500 | 2023-06-08 9:44AM EDT | 4.50 | 2.07 | 1.73 | 1.87 | +0.07 | +3.50% | 6 | 23 | 375.00% |
| LCID230609C00005000 | 2023-06-08 3:00PM EDT | 5.00 | 1.33 | 1.21 | 1.37 | -0.09 | -6.34% | 2 | 34 | 237.50% |
| LCID230609C00005500 | 2023-06-08 2:54PM EDT | 5.50 | 0.83 | 0.73 | 0.88 | -0.12 | -12.63% | 289 | 141 | 190.63% |
| LCID230609C00006000 | 2023-06-08 3:59PM EDT | 6.00 | 0.31 | 0.29 | 0.36 | -0.15 | -32.61% | 862 | 591 | 112.50% |
| LCID230609C00006500 | 2023-06-08 3:59PM EDT | 6.50 | 0.05 | 0.04 | 0.05 | -0.07 | -58.33% | 12,789 | 3,773 | 93.75% |
| LCID230609C00007000 | 2023-06-08 3:57PM EDT | 7.00 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 14,472 | 12,498 | 140.63% |
| LCID230609C00007500 | 2023-06-08 3:56PM EDT | 7.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2,343 | 7,533 | 168.75% |
| LCID230609C00008000 | 2023-06-08 3:05PM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 96 | 3,201 | 212.50% |
| LCID230609C00008500 | 2023-06-08 1:20PM EDT | 8.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 12 | 2,262 | 262.50% |
| LCID230609C00009000 | 2023-06-08 3:21PM EDT | 9.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 231 | 2,472 | 300.00% |
| LCID230609C00009500 | 2023-06-07 3:38PM EDT | 9.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 14 | 1,325 | 350.00% |
| LCID230609C00010000 | 2023-06-06 3:14PM EDT | 10.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,849 | 375.00% |
| LCID230609C00010500 | 2023-06-08 10:04AM EDT | 10.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 323 | 412.50% |
| LCID230609C00011000 | 2023-06-05 9:59AM EDT | 11.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 524 | 450.00% |
| LCID230609C00011500 | 2023-06-01 11:46AM EDT | 11.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 398 | 507 | 475.00% |
| LCID230609C00012000 | 2023-06-05 11:29AM EDT | 12.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 474 | 500.00% |
| LCID230609C00012500 | 2023-05-17 1:00PM EDT | 12.50 | 0.03 | 0.00 | 0.01 | 0.00 | - | 4 | 6 | 525.00% |
| LCID230609C00013000 | 2023-06-02 9:57AM EDT | 13.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 484 | 550.00% |
| LCID230609C00013500 | 2023-06-01 12:38PM EDT | 13.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 154 | 260 | 575.00% |
| LCID230609C00014000 | 2023-06-06 2:36PM EDT | 14.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 484 | 600.00% |
| LCID230609C00015000 | 2023-06-06 10:22AM EDT | 15.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 49 | 650.00% |
PutsforJune 9, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID230609P00004000 | 2023-06-05 11:55AM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 11 | 401 | 387.50% |
| LCID230609P00004500 | 2023-06-05 9:30AM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9 | 300.00% |
| LCID230609P00005000 | 2023-06-07 1:10PM EDT | 5.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 1,422 | 50.00% |
| LCID230609P00005500 | 2023-06-08 1:31PM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 1,544 | 137.50% |
| LCID230609P00006000 | 2023-06-08 3:59PM EDT | 6.00 | 0.02 | 0.02 | 0.03 | 0.00 | - | 2,488 | 4,369 | 89.06% |
| LCID230609P00006500 | 2023-06-08 3:59PM EDT | 6.50 | 0.24 | 0.24 | 0.27 | +0.05 | +26.32% | 1,425 | 9,273 | 84.38% |
| LCID230609P00007000 | 2023-06-08 3:59PM EDT | 7.00 | 0.74 | 0.66 | 0.75 | +0.14 | +23.33% | 706 | 2,801 | 168.75% |
| LCID230609P00007500 | 2023-06-08 3:59PM EDT | 7.50 | 1.22 | 1.16 | 1.30 | +0.15 | +14.02% | 32 | 557 | 187.50% |
| LCID230609P00008000 | 2023-06-08 1:59PM EDT | 8.00 | 1.72 | 1.63 | 1.75 | +0.18 | +11.69% | 6 | 263 | 300.00% |
| LCID230609P00008500 | 2023-06-08 12:47PM EDT | 8.50 | 2.12 | 2.13 | 2.30 | +0.03 | +1.44% | 2 | 81 | 450.00% |
| LCID230609P00009000 | 2023-06-06 2:26PM EDT | 9.00 | 2.16 | 2.63 | 2.80 | 0.00 | - | 1 | 758 | 506.25% |
| LCID230609P00009500 | 2023-06-06 9:48AM EDT | 9.50 | 2.85 | 3.10 | 3.30 | 0.00 | - | 3 | 7 | 559.38% |
| LCID230609P00010000 | 2023-06-08 9:42AM EDT | 10.00 | 3.35 | 3.65 | 3.80 | 0.00 | - | 4 | 5 | 375.00% |
| LCID230609P00010500 | 2023-06-06 12:46PM EDT | 10.50 | 4.05 | 4.10 | 4.30 | +0.33 | +8.87% | 1 | 0 | 653.13% |
| LCID230609P00011000 | 2023-06-08 10:16AM EDT | 11.00 | 4.50 | 4.60 | 4.85 | +0.10 | +2.27% | 2 | 63 | 450.00% |
| LCID230609P00011500 | 2023-06-07 11:54AM EDT | 11.50 | 4.87 | 5.10 | 5.35 | 0.00 | - | 18 | 20 | 475.00% |
| LCID230609P00012000 | 2023-05-26 9:42AM EDT | 12.00 | 4.39 | 5.60 | 5.80 | 0.00 | - | 1 | 0 | 771.88% |
| LCID230609P00012500 | 2023-06-02 9:30AM EDT | 12.50 | 6.00 | 6.10 | 6.35 | 0.00 | - | 1 | 1 | 525.00% |
| LCID230609P00013000 | 2023-05-31 1:30PM EDT | 13.00 | 5.40 | 6.60 | 6.80 | 0.00 | - | - | 0 | 840.63% |
| LCID230609P00013500 | 2023-06-01 10:59AM EDT | 13.50 | 6.90 | 7.10 | 7.30 | 0.00 | - | - | 0 | 871.88% |
| LCID230609P00014000 | 2023-05-31 10:03AM EDT | 14.00 | 6.40 | 7.60 | 7.80 | 0.00 | - | 1 | 0 | 903.13% |
| LCID230609P00015000 | 2023-06-01 3:23PM EDT | 15.00 | 8.45 | 8.60 | 8.80 | 0.00 | - | 5 | 0 | 959.38% |
© 2023 Yahoo. All rights reserved.