Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 09:45AM EDT. Market open.
Strike:2.00
CallsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00002000 | 2024-04-25 3:57PM EDT | 2024-04-26 | 0.45 | 0.00 | 0.00 | 0.00 | - | 234 | 148 | 0.00% |
| LCID240503C00002000 | 2024-04-25 3:07PM EDT | 2024-05-03 | 0.46 | 0.00 | 0.00 | 0.00 | - | 34 | 161 | 0.00% |
| LCID240510C00002000 | 2024-04-25 3:06PM EDT | 2024-05-10 | 0.47 | 0.00 | 0.00 | 0.00 | - | 132 | 169 | 0.00% |
| LCID240517C00002000 | 2024-04-25 2:48PM EDT | 2024-05-17 | 0.48 | 0.00 | 0.00 | 0.00 | - | 95 | 3,102 | 0.00% |
| LCID240524C00002000 | 2024-04-25 12:57PM EDT | 2024-05-24 | 0.52 | 0.00 | 0.00 | 0.00 | - | 8 | 1,159 | 0.00% |
| LCID240531C00002000 | 2024-04-23 3:51PM EDT | 2024-05-31 | 0.59 | 0.00 | 0.00 | 0.00 | - | 18 | 29 | 0.00% |
| LCID240621C00002000 | 2024-04-25 11:16AM EDT | 2024-06-21 | 0.55 | 0.00 | 0.00 | 0.00 | - | 110 | 1,496 | 0.00% |
| LCID240816C00002000 | 2024-04-25 11:17AM EDT | 2024-08-16 | 0.63 | 0.00 | 0.00 | 0.00 | - | 110 | 2,157 | 0.00% |
| LCID240920C00002000 | 2024-04-25 2:51PM EDT | 2024-09-20 | 0.69 | 0.00 | 0.00 | 0.00 | - | 17 | 3,131 | 0.00% |
| LCID241115C00002000 | 2024-04-25 9:59AM EDT | 2024-11-15 | 0.75 | 0.00 | 0.00 | 0.00 | - | 1 | 1,025 | 0.00% |
| LCID250117C00002000 | 2024-04-25 2:59PM EDT | 2025-01-17 | 0.76 | 0.00 | 0.00 | 0.00 | - | 1,909 | 3,639 | 0.00% |
| LCID250321C00002000 | 2024-04-23 10:07AM EDT | 2025-03-21 | 1.24 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 0.00% |
| LCID250620C00002000 | 2024-04-22 10:05AM EDT | 2025-06-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 3 | 1,581 | 0.00% |
| LCID251219C00002000 | 2024-04-25 1:21PM EDT | 2025-12-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 321 | 0.00% |
| LCID260116C00002000 | 2024-04-23 10:46AM EDT | 2026-01-16 | 0.94 | 0.00 | 0.00 | 0.00 | - | 14 | 722 | 0.00% |
| LCID260821C00002000 | 2024-04-25 3:15PM EDT | 2026-08-21 | 1.07 | 0.00 | 0.00 | 0.00 | - | 6 | 1,333 | 0.00% |
PutsforApril 26, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00002000 | 2024-04-25 3:39PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.00 | 0.00 | - | 184 | 2,229 | 50.00% |
| LCID240503P00002000 | 2024-04-25 3:42PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.00 | 0.00 | - | 131 | 1,330 | 50.00% |
| LCID240510P00002000 | 2024-04-25 3:59PM EDT | 2024-05-10 | 0.07 | 0.00 | 0.00 | 0.00 | - | 29 | 550 | 50.00% |
| LCID240517P00002000 | 2024-04-25 12:26PM EDT | 2024-05-17 | 0.09 | 0.00 | 0.00 | 0.00 | - | 776 | 22,382 | 25.00% |
| LCID240524P00002000 | 2024-04-25 3:46PM EDT | 2024-05-24 | 0.09 | 0.00 | 0.00 | 0.00 | - | 41 | 1,538 | 25.00% |
| LCID240531P00002000 | 2024-04-25 1:29PM EDT | 2024-05-31 | 0.15 | 0.00 | 0.00 | 0.00 | - | 210 | 2,128 | 25.00% |
| LCID240621P00002000 | 2024-04-25 3:09PM EDT | 2024-06-21 | 0.19 | 0.00 | 0.00 | 0.00 | - | 31 | 13,575 | 25.00% |
| LCID240816P00002000 | 2024-04-23 12:08PM EDT | 2024-08-16 | 0.37 | 0.00 | 0.00 | 0.00 | - | 3 | 12,318 | 12.50% |
| LCID240920P00002000 | 2024-04-24 11:03AM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 35 | 10,042 | 12.50% |
| LCID241115P00002000 | 2024-04-19 12:57PM EDT | 2024-11-15 | 0.54 | 0.00 | 0.00 | 0.00 | - | 1,002 | 2,111 | 12.50% |
| LCID250117P00002000 | 2024-04-25 2:59PM EDT | 2025-01-17 | 0.65 | 0.00 | 0.00 | 0.00 | - | 1,550 | 48,345 | 6.25% |
| LCID250321P00002000 | 2024-04-22 2:19PM EDT | 2025-03-21 | 0.76 | 0.00 | 0.00 | 0.00 | - | 10 | 447 | 6.25% |
| LCID250620P00002000 | 2024-04-22 10:52AM EDT | 2025-06-20 | 0.83 | 0.00 | 0.00 | 0.00 | - | 1 | 181 | 6.25% |
| LCID251219P00002000 | 2024-04-22 11:31AM EDT | 2025-12-19 | 0.99 | 0.00 | 0.00 | 0.00 | - | 1 | 1,171 | 6.25% |
| LCID260116P00002000 | 2024-04-23 3:10PM EDT | 2026-01-16 | 0.98 | 0.00 | 0.00 | 0.00 | - | 2 | 40,485 | 6.25% |
| LCID260821P00002000 | 2024-04-24 12:34PM EDT | 2026-08-21 | 1.08 | 0.00 | 0.00 | 0.00 | - | 1 | 418 | 6.25% |
© 2024 Yahoo. All rights reserved.