Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
As of 10:22AM EDT. Market open.
Strike:5.00
CallsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510C00005000 | 2024-05-08 10:00AM EDT | 2024-05-10 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 7,585 | 550.00% |
| LCID240517C00005000 | 2024-05-07 1:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.01 | +0.02 | +200.00% | 2 | 12,486 | 193.75% |
| LCID240524C00005000 | 2024-05-08 3:57PM EDT | 2024-05-24 | 0.01 | 0.00 | 0.01 | 0.00 | - | 110 | 395 | 143.75% |
| LCID240531C00005000 | 2024-05-09 1:58PM EDT | 2024-05-31 | 0.02 | 0.00 | 0.01 | 0.00 | - | 94 | 330 | 118.75% |
| LCID240607C00005000 | 2024-05-09 3:06PM EDT | 2024-06-07 | 0.02 | 0.01 | 0.02 | 0.00 | - | 67 | 1,196 | 121.88% |
| LCID240614C00005000 | 2024-05-10 9:30AM EDT | 2024-06-14 | 0.01 | 0.01 | 0.02 | -0.03 | -75.00% | 16 | 101 | 109.38% |
| LCID240621C00005000 | 2024-05-10 9:37AM EDT | 2024-06-21 | 0.04 | 0.01 | 0.03 | +0.01 | +33.33% | 10 | 6,524 | 106.25% |
| LCID240816C00005000 | 2024-05-10 9:30AM EDT | 2024-08-16 | 0.07 | 0.06 | 0.11 | 0.00 | - | 25 | 2,499 | 96.48% |
| LCID240920C00005000 | 2024-05-09 3:52PM EDT | 2024-09-20 | 0.10 | 0.10 | 0.12 | -0.01 | -9.09% | 1 | 2,146 | 89.06% |
| LCID241115C00005000 | 2024-05-07 9:51AM EDT | 2024-11-15 | 0.16 | 0.10 | 0.20 | 0.00 | - | 1 | 115 | 82.42% |
| LCID250117C00005000 | 2024-05-09 3:44PM EDT | 2025-01-17 | 0.19 | 0.15 | 0.20 | 0.00 | - | 287 | 18,620 | 75.39% |
| LCID250321C00005000 | 2024-05-07 1:20PM EDT | 2025-03-21 | 0.30 | 0.15 | 0.41 | 0.00 | - | 5 | 1,570 | 80.27% |
| LCID250620C00005000 | 2024-05-03 9:40AM EDT | 2025-06-20 | 0.38 | 0.00 | 0.81 | 0.00 | - | 15 | 732 | 82.81% |
| LCID251219C00005000 | 2024-05-07 3:30PM EDT | 2025-12-19 | 0.41 | 0.37 | 0.50 | 0.00 | - | 2 | 3,329 | 71.29% |
| LCID260116C00005000 | 2024-05-10 9:59AM EDT | 2026-01-16 | 0.48 | 0.00 | 0.53 | +0.04 | +9.09% | 6 | 6,456 | 56.15% |
| LCID260821C00005000 | 2024-05-08 10:12AM EDT | 2026-08-21 | 0.45 | 0.46 | 0.55 | 0.00 | - | 3 | 2,381 | 64.36% |
| LCID261218C00005000 | 2024-05-09 3:39PM EDT | 2026-12-18 | 0.58 | 0.38 | 0.88 | 0.00 | - | 91 | 125 | 67.58% |
PutsforMay 10, 2024
| Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240510P00005000 | 2024-05-07 12:40PM EDT | 2024-05-10 | 2.34 | 2.29 | 2.41 | 0.00 | - | 14 | 15 | 793.75% |
| LCID240517P00005000 | 2024-05-09 10:09AM EDT | 2024-05-17 | 2.34 | 2.32 | 2.41 | 0.00 | - | 37 | 10,209 | 281.25% |
| LCID240524P00005000 | 2024-05-09 12:17PM EDT | 2024-05-24 | 2.56 | 2.16 | 2.63 | 0.00 | - | 16 | 17 | 187.50% |
| LCID240531P00005000 | 2024-05-07 1:39PM EDT | 2024-05-31 | 2.46 | 2.19 | 2.55 | 0.00 | - | 40 | 48 | 50.00% |
| LCID240607P00005000 | 2024-05-09 11:39AM EDT | 2024-06-07 | 2.40 | 2.08 | 2.59 | 0.00 | - | 12 | 7 | 241.41% |
| LCID240621P00005000 | 2024-05-08 1:24PM EDT | 2024-06-21 | 2.51 | 2.28 | 2.72 | 0.00 | - | 5 | 1,741 | 165.63% |
| LCID240816P00005000 | 2024-05-07 2:15PM EDT | 2024-08-16 | 2.70 | 2.51 | 2.81 | 0.00 | - | 2 | 2,097 | 145.31% |
| LCID240920P00005000 | 2024-04-22 12:57PM EDT | 2024-09-20 | 2.82 | 2.43 | 3.10 | 0.00 | - | 1 | 1,194 | 142.97% |
| LCID241115P00005000 | 2024-05-06 10:51AM EDT | 2024-11-15 | 2.69 | 2.64 | 3.05 | 0.00 | - | 10 | 34 | 130.86% |
| LCID250117P00005000 | 2024-05-06 1:47PM EDT | 2025-01-17 | 2.84 | 2.77 | 3.00 | 0.00 | - | 5 | 54,708 | 117.97% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 67.38% |
| LCID250620P00005000 | 2024-04-23 2:51PM EDT | 2025-06-20 | 3.10 | 2.44 | 3.35 | 0.00 | - | 44 | 252 | 93.95% |
| LCID251219P00005000 | 2024-04-26 10:14AM EDT | 2025-12-19 | 3.30 | 3.30 | 3.45 | 0.00 | - | 12 | 11,353 | 114.65% |
| LCID260116P00005000 | 2024-05-07 3:22PM EDT | 2026-01-16 | 3.35 | 3.25 | 3.45 | 0.00 | - | 6 | 2,838 | 110.06% |
| LCID260821P00005000 | 2024-04-30 1:48PM EDT | 2026-08-21 | 3.53 | 2.77 | 3.90 | 0.00 | - | 1 | 61 | 93.75% |
| LCID261218P00005000 | 2024-05-06 12:45PM EDT | 2026-12-18 | 3.45 | 3.40 | 4.00 | 0.00 | - | - | 485 | 111.04% |
© 2024 Yahoo. All rights reserved.