Singapore markets close in 6 hours 11 minutes
Straits Times Index
3,308.86 +11.97 (+0.36%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.19 +268.06 (+1.47%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,548.09 +2,130.82 (+3.71%) CMC Crypto 200
1,286.09 +15.35 (+1.21%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816C00000500 | 2024-04-29 9:55AM EDT | 0.50 | 1.95 | 1.90 | 2.53 | 0.00 | - | 2 | 2 | 428.13% |
| LCID240816C00001000 | 2024-04-22 11:48AM EDT | 1.00 | 1.33 | 1.68 | 1.81 | 0.00 | - | 35 | 57 | 125.00% |
| LCID240816C00001500 | 2024-04-25 9:58AM EDT | 1.50 | 0.89 | 1.23 | 1.34 | 0.00 | - | 1 | 91 | 56.25% |
| LCID240816C00002000 | 2024-05-02 10:28AM EDT | 2.00 | 0.72 | 0.84 | 0.94 | 0.00 | - | 112 | 3,037 | 75.00% |
| LCID240816C00002500 | 2024-05-02 3:57PM EDT | 2.50 | 0.55 | 0.37 | 0.70 | +0.03 | +5.77% | 30 | 937 | 67.19% |
| LCID240816C00003000 | 2024-05-02 3:44PM EDT | 3.00 | 0.40 | 0.39 | 0.42 | +0.06 | +17.65% | 12 | 7,230 | 82.42% |
| LCID240816C00003500 | 2024-05-02 2:47PM EDT | 3.50 | 0.25 | 0.23 | 0.29 | +0.04 | +19.05% | 16 | 635 | 82.03% |
| LCID240816C00004000 | 2024-05-02 2:25PM EDT | 4.00 | 0.18 | 0.17 | 0.23 | +0.02 | +12.50% | 24 | 1,029 | 88.28% |
| LCID240816C00004500 | 2024-05-02 10:50AM EDT | 4.50 | 0.14 | 0.12 | 0.15 | +0.04 | +40.00% | 9 | 691 | 88.28% |
| LCID240816C00005000 | 2024-05-02 3:22PM EDT | 5.00 | 0.11 | 0.09 | 0.11 | +0.04 | +57.14% | 28 | 2,497 | 90.63% |
| LCID240816C00005500 | 2024-05-02 12:02PM EDT | 5.50 | 0.06 | 0.06 | 0.14 | -0.02 | -25.00% | 12 | 549 | 99.61% |
| LCID240816C00006000 | 2024-04-25 3:01PM EDT | 6.00 | 0.04 | 0.04 | 0.10 | 0.00 | - | 3 | 1,284 | 98.44% |
| LCID240816C00007000 | 2024-04-22 11:58AM EDT | 7.00 | 0.05 | 0.00 | 0.07 | 0.00 | - | 108 | 193 | 96.88% |
| LCID240816C00008000 | 2024-05-01 2:13PM EDT | 8.00 | 0.01 | 0.00 | 0.06 | 0.00 | - | 1 | 491 | 104.69% |
| LCID240816C00009000 | 2024-05-02 2:40PM EDT | 9.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 1 | 1,102 | 109.38% |
Putsfor16 August 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240816P00000500 | 2024-02-23 10:30AM EDT | 0.50 | 0.07 | 0.00 | 0.33 | 0.00 | - | 1 | 1 | 346.88% |
| LCID240816P00001000 | 2024-04-29 10:05AM EDT | 1.00 | 0.07 | 0.04 | 0.09 | 0.00 | - | 7 | 156 | 151.56% |
| LCID240816P00001500 | 2024-04-30 1:21PM EDT | 1.50 | 0.16 | 0.13 | 0.18 | 0.00 | - | 20 | 2,752 | 134.38% |
| LCID240816P00002000 | 2024-05-02 2:52PM EDT | 2.00 | 0.30 | 0.26 | 0.32 | -0.01 | -3.23% | 2 | 12,304 | 120.31% |
| LCID240816P00002500 | 2024-05-02 12:08PM EDT | 2.50 | 0.52 | 0.50 | 0.56 | -0.08 | -13.33% | 238 | 8,994 | 118.36% |
| LCID240816P00003000 | 2024-05-01 11:56AM EDT | 3.00 | 0.94 | 0.81 | 0.92 | 0.00 | - | 29 | 1,663 | 123.05% |
| LCID240816P00003500 | 2024-04-25 2:45PM EDT | 3.50 | 1.40 | 1.18 | 1.31 | 0.00 | - | 2 | 5,327 | 126.95% |
| LCID240816P00004000 | 2024-04-29 3:18PM EDT | 4.00 | 1.88 | 1.61 | 1.67 | 0.00 | - | 2 | 1,141 | 127.73% |
| LCID240816P00004500 | 2024-05-02 2:25PM EDT | 4.50 | 2.07 | 1.81 | 2.15 | -0.25 | -10.78% | 21 | 92 | 113.67% |
| LCID240816P00005000 | 2024-04-24 3:12PM EDT | 5.00 | 2.70 | 2.40 | 2.64 | 0.00 | - | 2,005 | 2,099 | 133.20% |
| LCID240816P00005500 | 2024-03-06 10:30AM EDT | 5.50 | 2.66 | 2.97 | 4.05 | 0.00 | - | 1 | 12 | 228.13% |
| LCID240816P00006000 | 2024-04-19 3:56PM EDT | 6.00 | 3.76 | 3.40 | 3.55 | 0.00 | - | 3 | 325 | 143.75% |
| LCID240816P00007000 | 2024-04-18 3:02PM EDT | 7.00 | 4.69 | 4.25 | 4.55 | 0.00 | - | 21 | 288 | 142.58% |
| LCID240816P00008000 | 2024-04-29 3:54PM EDT | 8.00 | 5.71 | 4.90 | 5.55 | 0.00 | - | 2 | 10 | 81.25% |
| LCID240816P00009000 | 2024-04-24 10:23AM EDT | 9.00 | 6.52 | 6.25 | 6.50 | 0.00 | - | 1 | 9 | 158.59% |
© 2024 Yahoo. All rights reserved.