Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524C00000500 | 2024-05-14 12:17PM EDT | 0.50 | 2.64 | 2.14 | 2.60 | 0.00 | - | 1 | 0 | 2,862.50% |
| LCID240524C00001000 | 2024-05-22 10:52AM EDT | 1.00 | 1.82 | 1.81 | 2.14 | -0.13 | -6.67% | 2 | 6 | 1,225.00% |
| LCID240524C00001500 | 2024-05-21 11:45AM EDT | 1.50 | 1.29 | 1.17 | 1.60 | 0.00 | - | 6 | 0 | 1,143.75% |
| LCID240524C00002000 | 2024-05-22 2:27PM EDT | 2.00 | 0.87 | 0.76 | 1.09 | 0.00 | - | 10 | 32 | 393.75% |
| LCID240524C00002500 | 2024-05-22 3:41PM EDT | 2.50 | 0.38 | 0.38 | 0.41 | +0.04 | +11.76% | 114 | 1,440 | 118.75% |
| LCID240524C00003000 | 2024-05-22 3:56PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | 0.00 | - | 13,088 | 23,259 | 103.13% |
| LCID240524C00003500 | 2024-05-22 3:59PM EDT | 3.50 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,486 | 17,487 | 181.25% |
| LCID240524C00004000 | 2024-05-22 3:58PM EDT | 4.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 45 | 6,202 | 225.00% |
| LCID240524C00004500 | 2024-05-21 3:50PM EDT | 4.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,446 | 287.50% |
| LCID240524C00005000 | 2024-05-20 2:44PM EDT | 5.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 522 | 2,329 | 337.50% |
| LCID240524C00005500 | 2024-05-22 10:04AM EDT | 5.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,417 | 387.50% |
| LCID240524C00006000 | 2024-05-17 3:48PM EDT | 6.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 235 | 287 | 425.00% |
| LCID240524C00006500 | 2024-05-21 9:35AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 66 | 475.00% |
PutsforMay 24, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240524P00001000 | 2024-05-16 9:30AM EDT | 1.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 20 | 675.00% |
| LCID240524P00001500 | 2024-05-09 11:08AM EDT | 1.50 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 101 | 425.00% |
| LCID240524P00002000 | 2024-05-21 2:10PM EDT | 2.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 807 | 1,595 | 262.50% |
| LCID240524P00002500 | 2024-05-22 3:57PM EDT | 2.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 290 | 4,162 | 156.25% |
| LCID240524P00003000 | 2024-05-22 3:59PM EDT | 3.00 | 0.17 | 0.16 | 0.18 | -0.05 | -22.73% | 843 | 5,401 | 121.88% |
| LCID240524P00003500 | 2024-05-22 3:52PM EDT | 3.50 | 0.64 | 0.53 | 0.66 | +0.01 | +1.59% | 102 | 284 | 256.25% |
| LCID240524P00004000 | 2024-05-22 2:00PM EDT | 4.00 | 1.16 | 0.92 | 1.34 | -0.04 | -3.33% | 12 | 73 | 287.50% |
| LCID240524P00004500 | 2024-05-17 3:59PM EDT | 4.50 | 1.63 | 1.38 | 1.87 | -0.04 | -2.40% | 10 | 57 | 343.75% |
| LCID240524P00005000 | 2024-05-20 3:38PM EDT | 5.00 | 2.19 | 1.87 | 2.18 | 0.00 | - | 15 | 12 | 565.63% |
| LCID240524P00005500 | 2024-05-17 10:13AM EDT | 5.50 | 2.82 | 2.38 | 2.84 | 0.00 | - | 5 | 7 | 200.00% |
© 2024 Yahoo. All rights reserved.