Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Pre-Market:
Strike:2.50
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00002500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.66 | 0.00 | 0.00 | 0.00 | - | 4,057 | 0 | 0.00% |
| LCID240517C00002500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.67 | 0.00 | 0.00 | 0.00 | - | 784 | 0 | 0.00% |
| LCID240524C00002500 | 2024-05-06 3:43PM EDT | 2024-05-24 | 0.62 | 0.00 | 0.00 | 0.00 | - | 502 | 0 | 0.00% |
| LCID240531C00002500 | 2024-05-06 3:59PM EDT | 2024-05-31 | 0.71 | 0.00 | 0.00 | 0.00 | - | 170 | 0 | 0.00% |
| LCID240607C00002500 | 2024-05-06 3:35PM EDT | 2024-06-07 | 0.60 | 0.00 | 0.00 | 0.00 | - | 121 | 0 | 0.00% |
| LCID240614C00002500 | 2024-05-06 3:59PM EDT | 2024-06-14 | 0.67 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.00% |
| LCID240621C00002500 | 2024-05-06 3:59PM EDT | 2024-06-21 | 0.72 | 0.00 | 0.00 | 0.00 | - | 508 | 0 | 0.00% |
| LCID240816C00002500 | 2024-05-06 3:42PM EDT | 2024-08-16 | 0.75 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.00% |
| LCID240920C00002500 | 2024-05-06 3:53PM EDT | 2024-09-20 | 0.80 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 0.00% |
| LCID241115C00002500 | 2024-05-06 3:02PM EDT | 2024-11-15 | 0.81 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| LCID250117C00002500 | 2024-05-06 3:58PM EDT | 2025-01-17 | 0.90 | 0.00 | 0.00 | 0.00 | - | 231 | 0 | 0.00% |
| LCID250321C00002500 | 2024-05-06 3:53PM EDT | 2025-03-21 | 0.93 | 0.00 | 0.00 | 0.00 | - | 417 | 0 | 0.00% |
| LCID250620C00002500 | 2024-05-06 3:34PM EDT | 2025-06-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 0.00% |
| LCID251219C00002500 | 2024-05-06 3:57PM EDT | 2025-12-19 | 1.04 | 0.00 | 0.00 | 0.00 | - | 146 | 0 | 0.00% |
| LCID260116C00002500 | 2024-05-06 3:31PM EDT | 2026-01-16 | 1.03 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.00% |
| LCID260821C00002500 | 2024-05-06 3:46PM EDT | 2026-08-21 | 1.09 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| LCID261218C00002500 | 2024-05-06 3:38PM EDT | 2026-12-18 | 1.27 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 0.00% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00002500 | 2024-05-06 3:59PM EDT | 2024-05-10 | 0.10 | 0.00 | 0.00 | 0.00 | - | 17,504 | 0 | 50.00% |
| LCID240517P00002500 | 2024-05-06 3:59PM EDT | 2024-05-17 | 0.13 | 0.00 | 0.00 | 0.00 | - | 9,731 | 0 | 50.00% |
| LCID240524P00002500 | 2024-05-06 3:59PM EDT | 2024-05-24 | 0.20 | 0.00 | 0.00 | 0.00 | - | 664 | 0 | 25.00% |
| LCID240531P00002500 | 2024-05-06 3:31PM EDT | 2024-05-31 | 0.21 | 0.00 | 0.00 | 0.00 | - | 341 | 0 | 25.00% |
| LCID240607P00002500 | 2024-05-06 3:48PM EDT | 2024-06-07 | 0.23 | 0.00 | 0.00 | 0.00 | - | 241 | 0 | 25.00% |
| LCID240614P00002500 | 2024-05-06 12:05PM EDT | 2024-06-14 | 0.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| LCID240621P00002500 | 2024-05-06 3:58PM EDT | 2024-06-21 | 0.26 | 0.00 | 0.00 | 0.00 | - | 951 | 0 | 12.50% |
| LCID240816P00002500 | 2024-05-06 3:47PM EDT | 2024-08-16 | 0.46 | 0.00 | 0.00 | 0.00 | - | 116 | 0 | 12.50% |
| LCID240920P00002500 | 2024-05-06 3:57PM EDT | 2024-09-20 | 0.58 | 0.00 | 0.00 | 0.00 | - | 5,766 | 0 | 12.50% |
| LCID241115P00002500 | 2024-05-06 2:18PM EDT | 2024-11-15 | 0.77 | 0.00 | 0.00 | 0.00 | - | 503 | 0 | 6.25% |
| LCID250117P00002500 | 2024-05-06 3:49PM EDT | 2025-01-17 | 0.83 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| LCID250321P00002500 | 2024-05-03 12:23PM EDT | 2025-03-21 | 0.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| LCID250620P00002500 | 2024-05-06 2:18PM EDT | 2025-06-20 | 1.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2025-12-19 | 1.22 | 0.73 | 2.33 | 0.00 | - | 88 | 954 | 146.09% |
| LCID260116P00002500 | 2024-05-03 2:29PM EDT | 2026-01-16 | 1.30 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 6.25% |
| LCID260821P00002500 | 2024-05-06 3:48PM EDT | 2026-08-21 | 1.45 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 3.13% |
| LCID261218P00002500 | 2024-05-03 1:44PM EDT | 2026-12-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
© 2024 Yahoo. All rights reserved.