Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 03:20PM EDT. Market open.
Strike:4.50
CallsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00004500 | 2024-04-12 1:57PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 4,503 | 275.00% |
| LCID240426C00004500 | 2024-04-15 10:42AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 441 | 740 | 162.50% |
| LCID240503C00004500 | 2024-04-16 2:42PM EDT | 2024-05-03 | 0.01 | 0.01 | 0.06 | -0.01 | -50.00% | 33 | 656 | 181.25% |
| LCID240510C00004500 | 2024-04-15 2:43PM EDT | 2024-05-10 | 0.04 | 0.00 | 0.05 | 0.00 | - | 1 | 37 | 143.75% |
| LCID240517C00004500 | 2024-04-16 11:37AM EDT | 2024-05-17 | 0.02 | 0.02 | 0.05 | -0.02 | -50.00% | 15 | 2,242 | 135.94% |
| LCID240621C00004500 | 2024-04-15 11:25AM EDT | 2024-06-21 | 0.06 | 0.05 | 0.09 | -0.01 | -14.29% | 1 | 1,307 | 111.72% |
| LCID240816C00004500 | 2024-04-12 10:07AM EDT | 2024-08-16 | 0.14 | 0.10 | 0.15 | 0.00 | - | 2 | 605 | 97.27% |
| LCID240920C00004500 | 2024-04-15 9:30AM EDT | 2024-09-20 | 0.18 | 0.14 | 0.17 | 0.00 | - | 2 | 396 | 92.19% |
| LCID241115C00004500 | 2024-04-10 1:40PM EDT | 2024-11-15 | 0.25 | 0.00 | 0.22 | 0.00 | - | 1 | 62 | 71.09% |
| LCID250117C00004500 | 2024-04-16 11:24AM EDT | 2025-01-17 | 0.29 | 0.27 | 0.28 | 0.00 | - | 31 | 2,700 | 86.52% |
| LCID250321C00004500 | 2024-04-12 1:35PM EDT | 2025-03-21 | 0.36 | 0.27 | 0.34 | 0.00 | - | 23 | 888 | 81.64% |
| LCID250620C00004500 | 2024-04-12 3:40PM EDT | 2025-06-20 | 0.41 | 0.14 | 0.69 | 0.00 | - | 2 | 340 | 83.59% |
| LCID251219C00004500 | 2024-04-09 12:36PM EDT | 2025-12-19 | 0.58 | 0.00 | 0.51 | 0.00 | - | 1 | 2,661 | 56.45% |
| LCID260116C00004500 | 2024-04-15 2:14PM EDT | 2026-01-16 | 0.43 | 0.33 | 0.63 | 0.00 | - | 3 | 451 | 73.63% |
| LCID260821C00004500 | 2024-04-16 1:06PM EDT | 2026-08-21 | 0.75 | 0.52 | 0.98 | +0.10 | +15.38% | 55 | 801 | 82.03% |
PutsforApril 19, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00004500 | 2024-04-16 11:40AM EDT | 2024-04-19 | 2.08 | 2.06 | 2.11 | 0.00 | - | 14 | 926 | 250.00% |
| LCID240426P00004500 | 2024-04-15 11:50AM EDT | 2024-04-26 | 2.10 | 1.95 | 2.48 | 0.00 | - | 10 | 101 | 332.81% |
| LCID240503P00004500 | 2024-04-03 10:36AM EDT | 2024-05-03 | 1.78 | 1.99 | 2.26 | 0.00 | - | 3 | 3 | 190.63% |
| LCID240517P00004500 | 2024-04-16 3:00PM EDT | 2024-05-17 | 2.19 | 2.11 | 2.26 | +0.19 | +9.50% | 3 | 473 | 179.69% |
| LCID240524P00004500 | 2024-04-15 3:58PM EDT | 2024-05-24 | 2.09 | 2.14 | 2.52 | 0.00 | - | 50 | 65 | 221.09% |
| LCID240621P00004500 | 2024-04-15 3:20PM EDT | 2024-06-21 | 2.20 | 2.18 | 2.23 | 0.00 | - | 2 | 1,357 | 131.25% |
| LCID240816P00004500 | 2024-04-16 11:40AM EDT | 2024-08-16 | 2.30 | 2.18 | 2.40 | 0.00 | - | 10 | 86 | 116.41% |
| LCID240920P00004500 | 2024-04-16 10:22AM EDT | 2024-09-20 | 2.34 | 2.36 | 2.59 | +0.07 | +3.08% | 72 | 174 | 134.38% |
| LCID241115P00004500 | 2024-03-20 3:25PM EDT | 2024-11-15 | 2.26 | 2.41 | 2.50 | 0.00 | - | - | 1 | 112.70% |
| LCID250117P00004500 | 2024-04-09 12:18PM EDT | 2025-01-17 | 2.40 | 2.28 | 2.64 | 0.00 | - | 5 | 861 | 99.61% |
| LCID250321P00004500 | 2024-02-22 1:02PM EDT | 2025-03-21 | 2.51 | 2.35 | 2.65 | 0.00 | - | 36 | 129 | 94.53% |
| LCID250620P00004500 | 2024-03-25 11:38AM EDT | 2025-06-20 | 2.36 | 1.31 | 2.83 | 0.00 | - | 70 | 161 | 115.63% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 2025-12-19 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 101.76% |
| LCID260116P00004500 | 2024-03-12 2:50PM EDT | 2026-01-16 | 2.73 | 2.84 | 2.94 | 0.00 | - | 2 | 21 | 99.61% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 2026-08-21 | 2.95 | 2.51 | 5.15 | 0.00 | - | 10 | 1,251 | 164.84% |
© 2024 Yahoo. All rights reserved.