Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Strike:2.50
CallsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621C00002500 | 2024-06-14 3:55PM EDT | 2024-06-21 | 0.11 | 0.10 | 0.11 | -0.01 | -8.33% | 2,664 | 14,723 | 68.75% |
| LCID240628C00002500 | 2024-06-14 3:39PM EDT | 2024-06-28 | 0.16 | 0.13 | 0.17 | 0.00 | - | 674 | 2,498 | 71.09% |
| LCID240705C00002500 | 2024-06-14 3:20PM EDT | 2024-07-05 | 0.21 | 0.14 | 0.23 | +0.01 | +5.00% | 8 | 129 | 72.66% |
| LCID240712C00002500 | 2024-06-14 3:11PM EDT | 2024-07-12 | 0.19 | 0.17 | 0.21 | -0.02 | -9.52% | 27 | 130 | 64.84% |
| LCID240719C00002500 | 2024-06-14 3:27PM EDT | 2024-07-19 | 0.23 | 0.20 | 0.25 | -0.01 | -4.17% | 44 | 791 | 69.53% |
| LCID240726C00002500 | 2024-06-14 1:52PM EDT | 2024-07-26 | 0.25 | 0.00 | 0.27 | -0.10 | -28.57% | 100 | 398 | 76.56% |
| LCID240816C00002500 | 2024-06-14 3:58PM EDT | 2024-08-16 | 0.35 | 0.32 | 0.35 | 0.00 | - | 17 | 1,334 | 78.52% |
| LCID240920C00002500 | 2024-06-14 3:22PM EDT | 2024-09-20 | 0.44 | 0.35 | 0.45 | -0.01 | -2.22% | 20 | 17,383 | 75.78% |
| LCID241115C00002500 | 2024-06-14 2:02PM EDT | 2024-11-15 | 0.49 | 0.42 | 0.62 | -0.02 | -3.92% | 6 | 262 | 79.30% |
| LCID250117C00002500 | 2024-06-14 3:38PM EDT | 2025-01-17 | 0.57 | 0.50 | 0.63 | +0.04 | +7.55% | 219 | 4,945 | 72.85% |
| LCID250321C00002500 | 2024-06-14 10:22AM EDT | 2025-03-21 | 0.67 | 0.53 | 0.71 | -0.01 | -1.47% | 2 | 890 | 70.70% |
| LCID250620C00002500 | 2024-06-13 3:44PM EDT | 2025-06-20 | 0.72 | 0.59 | 0.79 | 0.00 | - | 250 | 894 | 68.75% |
| LCID251219C00002500 | 2024-06-14 12:09PM EDT | 2025-12-19 | 0.78 | 0.69 | 0.85 | -0.07 | -8.24% | 300 | 1,304 | 63.28% |
| LCID260116C00002500 | 2024-06-13 1:12PM EDT | 2026-01-16 | 0.76 | 0.71 | 1.06 | 0.00 | - | 54 | 1,160 | 71.68% |
| LCID260821C00002500 | 2024-06-13 11:01AM EDT | 2026-08-21 | 0.94 | 0.80 | 1.25 | 0.00 | - | 2 | 1,775 | 71.78% |
| LCID261218C00002500 | 2024-06-14 11:07AM EDT | 2026-12-18 | 0.98 | 0.87 | 1.08 | -0.13 | -11.71% | 66 | 947 | 63.28% |
PutsforJune 21, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240621P00002500 | 2024-06-14 3:56PM EDT | 2024-06-21 | 0.08 | 0.08 | 0.10 | -0.02 | -20.00% | 956 | 45,310 | 71.88% |
| LCID240628P00002500 | 2024-06-14 3:31PM EDT | 2024-06-28 | 0.15 | 0.10 | 0.15 | 0.00 | - | 276 | 2,323 | 68.75% |
| LCID240705P00002500 | 2024-06-14 3:07PM EDT | 2024-07-05 | 0.19 | 0.16 | 0.19 | +0.01 | +5.56% | 10 | 26,455 | 77.34% |
| LCID240712P00002500 | 2024-06-14 2:13PM EDT | 2024-07-12 | 0.22 | 0.19 | 0.25 | +0.02 | +10.00% | 143 | 390 | 82.81% |
| LCID240719P00002500 | 2024-06-14 3:58PM EDT | 2024-07-19 | 0.24 | 0.24 | 0.26 | -0.04 | -14.29% | 397 | 2,323 | 84.38% |
| LCID240726P00002500 | 2024-06-14 9:30AM EDT | 2024-07-26 | 0.27 | 0.25 | 0.34 | -0.03 | -10.00% | 1 | 130 | 89.84% |
| LCID240802P00002500 | 2024-06-14 11:14AM EDT | 2024-08-02 | 0.32 | 0.23 | 0.39 | 0.00 | - | 2 | 6 | 87.50% |
| LCID240816P00002500 | 2024-06-13 1:43PM EDT | 2024-08-16 | 0.40 | 0.38 | 0.49 | 0.00 | - | 73 | 11,230 | 107.81% |
| LCID240920P00002500 | 2024-06-14 2:00PM EDT | 2024-09-20 | 0.53 | 0.51 | 0.60 | +0.04 | +8.16% | 25 | 39,686 | 110.55% |
| LCID241115P00002500 | 2024-06-14 10:01AM EDT | 2024-11-15 | 0.70 | 0.65 | 0.75 | +0.07 | +11.11% | 2 | 1,100 | 111.72% |
| LCID250117P00002500 | 2024-06-14 1:50PM EDT | 2025-01-17 | 0.81 | 0.78 | 0.85 | 0.00 | - | 4 | 33,346 | 110.16% |
| LCID250321P00002500 | 2024-06-13 12:01PM EDT | 2025-03-21 | 0.95 | 0.90 | 1.05 | 0.00 | - | 3 | 368 | 117.19% |
| LCID250620P00002500 | 2024-06-13 2:59PM EDT | 2025-06-20 | 1.04 | 1.00 | 1.15 | 0.00 | - | 50 | 192 | 113.28% |
| LCID251219P00002500 | 2024-05-15 10:51AM EDT | 2025-12-19 | 1.35 | 1.17 | 1.30 | 0.00 | - | 2 | 957 | 108.59% |
| LCID260116P00002500 | 2024-06-12 10:16AM EDT | 2026-01-16 | 1.31 | 1.21 | 1.51 | 0.00 | - | 1 | 379 | 118.75% |
| LCID260821P00002500 | 2024-06-06 1:05PM EDT | 2026-08-21 | 1.40 | 0.74 | 1.70 | 0.00 | - | 5 | 4,315 | 89.16% |
| LCID261218P00002500 | 2024-06-13 2:48PM EDT | 2026-12-18 | 1.58 | 0.00 | 5.00 | 0.00 | - | 5 | 94 | 0.00% |
© 2024 Yahoo. All rights reserved.