Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
CallsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241011C00001000 | 2024-10-04 1:46PM EDT | 1.00 | 2.31 | 1.98 | 2.75 | -0.39 | -14.44% | 2 | 2 | 562.50% |
| LCID241011C00001500 | 2024-09-17 10:10AM EDT | 1.50 | 2.39 | 1.61 | 2.23 | 0.00 | - | - | 0 | 518.75% |
| LCID241011C00002000 | 2024-10-04 3:40PM EDT | 2.00 | 1.36 | 1.14 | 1.74 | -0.03 | -2.16% | 21 | 120 | 390.63% |
| LCID241011C00002500 | 2024-10-04 1:26PM EDT | 2.50 | 0.82 | 0.43 | 1.00 | -0.08 | -8.89% | 4 | 34 | 315.63% |
| LCID241011C00003000 | 2024-10-04 3:52PM EDT | 3.00 | 0.39 | 0.37 | 0.39 | 0.00 | - | 191 | 422 | 95.31% |
| LCID241011C00003500 | 2024-10-04 3:59PM EDT | 3.50 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 3,377 | 2,129 | 92.97% |
| LCID241011C00004000 | 2024-10-04 3:59PM EDT | 4.00 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 418 | 4,408 | 109.38% |
| LCID241011C00004500 | 2024-10-04 3:35PM EDT | 4.50 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 109 | 996 | 143.75% |
| LCID241011C00005000 | 2024-10-04 12:57PM EDT | 5.00 | 0.02 | 0.00 | 0.01 | +0.01 | +100.00% | 6 | 464 | 150.00% |
| LCID241011C00005500 | 2024-09-27 11:50AM EDT | 5.50 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 15 | 196.88% |
| LCID241011C00006000 | 2024-09-27 10:50AM EDT | 6.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 185 | 203 | 200.00% |
| LCID241011C00006500 | 2024-10-02 11:22AM EDT | 6.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 125 | 204 | 225.00% |
| LCID241011C00007000 | 2024-09-13 10:24AM EDT | 7.00 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 3 | 275.00% |
| LCID241011C00007500 | 2024-09-25 11:49AM EDT | 7.50 | 0.01 | 0.00 | 0.02 | 0.00 | - | 2 | 5 | 287.50% |
| LCID241011C00008000 | 2024-09-30 9:30AM EDT | 8.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 83 | 287.50% |
PutsforOctober 11, 2024
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID241011P00002500 | 2024-10-04 2:52PM EDT | 2.50 | 0.03 | 0.00 | 0.01 | -0.02 | -40.00% | 41 | 64 | 118.75% |
| LCID241011P00003000 | 2024-10-04 3:58PM EDT | 3.00 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 3,184 | 2,779 | 99.22% |
| LCID241011P00003500 | 2024-10-04 3:58PM EDT | 3.50 | 0.25 | 0.24 | 0.29 | +0.02 | +8.70% | 966 | 4,887 | 99.22% |
| LCID241011P00004000 | 2024-10-04 3:52PM EDT | 4.00 | 0.69 | 0.66 | 0.72 | +0.06 | +9.52% | 125 | 1,142 | 115.63% |
| LCID241011P00004500 | 2024-10-04 1:18PM EDT | 4.50 | 1.22 | 0.93 | 1.21 | +0.01 | +0.83% | 104 | 533 | 190.63% |
| LCID241011P00005000 | 2024-10-01 1:18PM EDT | 5.00 | 1.73 | 1.46 | 1.77 | 0.00 | - | 10 | 11 | 293.75% |
| LCID241011P00005500 | 2024-09-24 10:30AM EDT | 5.50 | 2.00 | 2.07 | 2.21 | 0.00 | - | 1 | 1 | 271.88% |
| LCID241011P00006500 | 2024-09-23 1:08PM EDT | 6.50 | 2.99 | 3.10 | 3.55 | 0.00 | - | 2 | 2 | 453.13% |
| LCID241011P00007500 | 2024-09-17 3:17PM EDT | 7.50 | 3.75 | 4.10 | 4.50 | 0.00 | - | 2 | 2 | 487.50% |
© 2024 Yahoo. All rights reserved.