Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
CallsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231208C00000500 | 2023-12-01 12:20PM EST | 0.50 | 3.92 | 3.80 | 3.85 | +0.43 | +12.32% | 2 | 2 | 925.00% |
| LCID231208C00001500 | 2023-11-15 12:12PM EST | 1.50 | 2.76 | 2.56 | 2.85 | 0.00 | - | - | 0 | 456.25% |
| LCID231208C00002000 | 2023-11-14 9:44AM EST | 2.00 | 2.25 | 1.96 | 2.35 | 0.00 | - | 1 | 0 | 343.75% |
| LCID231208C00002500 | 2023-12-01 2:48PM EST | 2.50 | 1.80 | 1.47 | 1.85 | +0.11 | +6.51% | 121 | 16 | 256.25% |
| LCID231208C00003000 | 2023-11-27 9:30AM EST | 3.00 | 1.26 | 1.14 | 1.35 | -0.01 | -0.79% | 1 | 1 | 181.25% |
| LCID231208C00003500 | 2023-12-01 11:43AM EST | 3.50 | 0.91 | 0.73 | 0.88 | +0.14 | +18.18% | 42 | 154 | 150.00% |
| LCID231208C00004000 | 2023-12-01 3:59PM EST | 4.00 | 0.38 | 0.37 | 0.40 | +0.08 | +26.67% | 448 | 1,105 | 81.25% |
| LCID231208C00004500 | 2023-12-01 3:59PM EST | 4.50 | 0.11 | 0.10 | 0.11 | +0.04 | +57.14% | 7,137 | 4,721 | 78.13% |
| LCID231208C00005000 | 2023-12-01 3:55PM EST | 5.00 | 0.04 | 0.03 | 0.04 | +0.01 | +33.33% | 1,655 | 2,297 | 96.88% |
| LCID231208C00005500 | 2023-12-01 3:55PM EST | 5.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 81 | 1,153 | 112.50% |
| LCID231208C00006000 | 2023-12-01 2:30PM EST | 6.00 | 0.01 | 0.00 | 0.04 | 0.00 | - | 72 | 808 | 153.13% |
| LCID231208C00006500 | 2023-11-28 3:06PM EST | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 189 | 143.75% |
| LCID231208C00007000 | 2023-11-21 9:30AM EST | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | 5 | 601 | 181.25% |
| LCID231208C00007500 | 2023-11-16 3:16PM EST | 7.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 105 | 206.25% |
| LCID231208C00008000 | 2023-11-02 12:19PM EST | 8.00 | 0.02 | 0.00 | 0.02 | 0.00 | - | - | 27 | 225.00% |
PutsforDecember 8, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231208P00002500 | 2023-11-27 9:50AM EST | 2.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 700 | 704 | 200.00% |
| LCID231208P00003000 | 2023-12-01 2:19PM EST | 3.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 6 | 795 | 137.50% |
| LCID231208P00003500 | 2023-12-01 3:17PM EST | 3.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 39 | 1,503 | 109.38% |
| LCID231208P00004000 | 2023-12-01 3:55PM EST | 4.00 | 0.07 | 0.07 | 0.09 | -0.01 | -12.50% | 3,766 | 3,259 | 95.31% |
| LCID231208P00004500 | 2023-12-01 3:56PM EST | 4.50 | 0.30 | 0.28 | 0.30 | -0.09 | -23.08% | 378 | 966 | 85.94% |
| LCID231208P00005000 | 2023-12-01 2:33PM EST | 5.00 | 0.73 | 0.71 | 0.75 | -0.08 | -9.88% | 206 | 1,244 | 115.63% |
| LCID231208P00005500 | 2023-12-01 12:34PM EST | 5.50 | 1.06 | 1.19 | 1.22 | -0.04 | -3.64% | 15 | 93 | 137.50% |
| LCID231208P00006000 | 2023-12-01 11:34AM EST | 6.00 | 1.59 | 1.67 | 1.72 | -0.14 | -8.09% | 1 | 47 | 159.38% |
| LCID231208P00006500 | 2023-11-28 2:36PM EST | 6.50 | 2.22 | 2.17 | 2.55 | 0.00 | - | 2 | 15 | 325.00% |
| LCID231208P00007000 | 2023-11-30 2:08PM EST | 7.00 | 2.85 | 2.67 | 2.97 | 0.00 | - | 1 | 8 | 332.81% |
| LCID231208P00007500 | 2023-11-09 12:09PM EST | 7.50 | 3.60 | 3.15 | 3.25 | 0.00 | - | - | 1 | 246.88% |
© 2023 Yahoo. All rights reserved.