Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,832.09 -1,310.48 (-2.04%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117C00000500 | 2024-04-22 3:41PM EDT | 0.50 | 1.86 | 1.88 | 2.07 | 0.00 | - | 1 | 7 | 106.25% |
| LCID250117C00001000 | 2024-04-25 3:37PM EDT | 1.00 | 1.40 | 1.41 | 1.65 | 0.00 | - | 1 | 126 | 90.63% |
| LCID250117C00001500 | 2024-04-26 1:23PM EDT | 1.50 | 1.08 | 1.02 | 1.21 | +0.07 | +6.93% | 1 | 325 | 75.78% |
| LCID250117C00002000 | 2024-04-26 3:33PM EDT | 2.00 | 0.82 | 0.72 | 1.07 | +0.06 | +7.89% | 2 | 3,639 | 86.33% |
| LCID250117C00002500 | 2024-04-26 2:41PM EDT | 2.50 | 0.60 | 0.55 | 0.62 | +0.02 | +3.45% | 17 | 4,874 | 72.66% |
| LCID250117C00003000 | 2024-04-26 2:59PM EDT | 3.00 | 0.48 | 0.40 | 0.48 | +0.17 | +54.84% | 10 | 6,734 | 74.22% |
| LCID250117C00003500 | 2024-04-26 3:23PM EDT | 3.50 | 0.35 | 0.36 | 0.39 | 0.00 | - | 2 | 3,344 | 80.08% |
| LCID250117C00004000 | 2024-04-26 12:16PM EDT | 4.00 | 0.30 | 0.25 | 0.33 | +0.03 | +11.11% | 2 | 5,864 | 80.08% |
| LCID250117C00004500 | 2024-04-26 1:22PM EDT | 4.50 | 0.25 | 0.24 | 0.28 | -0.03 | -10.71% | 289 | 2,813 | 84.57% |
| LCID250117C00005000 | 2024-04-26 3:54PM EDT | 5.00 | 0.20 | 0.20 | 0.21 | 0.00 | - | 192 | 17,314 | 83.98% |
| LCID250117C00005500 | 2024-04-26 3:47PM EDT | 5.50 | 0.19 | 0.12 | 0.21 | 0.00 | - | 2,000 | 2,245 | 83.79% |
| LCID250117C00008000 | 2024-04-26 2:15PM EDT | 8.00 | 0.11 | 0.07 | 0.12 | 0.00 | - | 25 | 14,145 | 91.80% |
| LCID250117C00010000 | 2024-04-26 12:45PM EDT | 10.00 | 0.09 | 0.08 | 0.10 | +0.01 | +12.50% | 68 | 24,109 | 101.56% |
| LCID250117C00012000 | 2024-04-26 11:41AM EDT | 12.00 | 0.05 | 0.03 | 0.11 | 0.00 | - | 50 | 6,440 | 105.08% |
| LCID250117C00013000 | 2024-04-26 3:35PM EDT | 13.00 | 0.05 | 0.04 | 0.09 | 0.00 | - | 7 | 2,709 | 107.03% |
| LCID250117C00015000 | 2024-04-26 2:25PM EDT | 15.00 | 0.07 | 0.06 | 0.08 | 0.00 | - | 159 | 6,998 | 114.84% |
| LCID250117C00017000 | 2024-04-26 3:47PM EDT | 17.00 | 0.05 | 0.03 | 0.07 | +0.01 | +25.00% | 105 | 2,885 | 114.06% |
| LCID250117C00020000 | 2024-04-26 3:58PM EDT | 20.00 | 0.06 | 0.04 | 0.06 | +0.01 | +20.00% | 152 | 6,368 | 120.31% |
| LCID250117C00022000 | 2024-04-26 1:25PM EDT | 22.00 | 0.04 | 0.03 | 0.10 | -0.01 | -20.00% | 101 | 3,145 | 129.69% |
| LCID250117C00025000 | 2024-04-26 3:42PM EDT | 25.00 | 0.06 | 0.03 | 0.09 | +0.01 | +20.00% | 22 | 2,616 | 133.20% |
| LCID250117C00027000 | 2024-04-26 3:47PM EDT | 27.00 | 0.06 | 0.02 | 0.08 | +0.01 | +20.00% | 105 | 1,667 | 132.81% |
| LCID250117C00030000 | 2024-04-26 3:58PM EDT | 30.00 | 0.05 | 0.02 | 0.06 | +0.01 | +25.00% | 57 | 3,151 | 132.03% |
| LCID250117C00032000 | 2024-04-25 9:56AM EDT | 32.00 | 0.05 | 0.02 | 0.10 | +0.03 | +150.00% | 100 | 3,333 | 142.97% |
| LCID250117C00035000 | 2024-04-26 3:57PM EDT | 35.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 107 | 6,052 | 135.94% |
Putsfor17 January 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID250117P00000500 | 2024-04-24 11:36AM EDT | 0.50 | 0.07 | 0.05 | 0.15 | 0.00 | - | 60 | 8,038 | 174.22% |
| LCID250117P00001000 | 2024-04-26 3:43PM EDT | 1.00 | 0.21 | 0.18 | 0.21 | -0.01 | -4.55% | 9 | 41,704 | 132.03% |
| LCID250117P00001500 | 2024-04-12 12:08PM EDT | 1.50 | 0.40 | 0.37 | 0.43 | 0.00 | - | 12 | 3,851 | 125.00% |
| LCID250117P00002000 | 2024-04-25 2:59PM EDT | 2.00 | 0.65 | 0.62 | 0.68 | 0.00 | - | 1,550 | 48,345 | 118.56% |
| LCID250117P00002500 | 2024-04-26 2:35PM EDT | 2.50 | 0.89 | 0.90 | 1.00 | -0.07 | -7.29% | 5 | 31,010 | 114.45% |
| LCID250117P00003000 | 2024-04-26 9:47AM EDT | 3.00 | 1.30 | 1.26 | 1.31 | -0.01 | -0.76% | 2 | 151,138 | 110.94% |
| LCID250117P00003500 | 2024-04-25 9:42AM EDT | 3.50 | 1.56 | 1.65 | 1.77 | 0.00 | - | 2 | 10,805 | 115.43% |
| LCID250117P00004000 | 2024-04-26 9:47AM EDT | 4.00 | 2.10 | 2.07 | 2.24 | -0.07 | -3.23% | 1 | 56,856 | 119.53% |
| LCID250117P00004500 | 2024-04-26 10:57AM EDT | 4.50 | 2.53 | 2.50 | 2.68 | +0.04 | +1.61% | 1 | 872 | 120.70% |
| LCID250117P00005000 | 2024-04-24 10:29AM EDT | 5.00 | 2.88 | 2.92 | 3.10 | 0.00 | - | 5 | 54,723 | 118.36% |
| LCID250117P00005500 | 2024-04-17 11:32AM EDT | 5.50 | 3.50 | 3.40 | 3.60 | 0.00 | - | 1 | 865 | 123.63% |
| LCID250117P00008000 | 2024-04-26 1:35PM EDT | 8.00 | 5.85 | 5.00 | 6.50 | +0.10 | +1.74% | 550 | 33,853 | 112.89% |
| LCID250117P00010000 | 2024-04-15 1:49PM EDT | 10.00 | 7.80 | 7.70 | 7.95 | 0.00 | - | 1 | 17,981 | 136.33% |
| LCID250117P00012000 | 2024-04-09 3:34PM EDT | 12.00 | 9.70 | 8.65 | 9.90 | 0.00 | - | 1 | 2,148 | 156.45% |
| LCID250117P00013000 | 2024-04-22 2:07PM EDT | 13.00 | 10.83 | 10.55 | 10.95 | 0.00 | - | 1 | 215 | 138.28% |
| LCID250117P00015000 | 2024-04-16 9:34AM EDT | 15.00 | 12.64 | 12.50 | 13.60 | 0.00 | - | 3 | 609 | 187.50% |
| LCID250117P00017000 | 2024-04-23 2:30PM EDT | 17.00 | 14.60 | 14.50 | 15.80 | 0.00 | - | 1 | 1,821 | 206.25% |
| LCID250117P00020000 | 2024-02-28 3:54PM EDT | 20.00 | 16.85 | 15.95 | 17.35 | 0.00 | - | 3 | 1,825 | 0.00% |
| LCID250117P00022000 | 2023-09-21 3:04PM EDT | 22.00 | 16.80 | 17.40 | 18.00 | 0.00 | - | 256 | 1 | 0.00% |
| LCID250117P00025000 | 2024-02-28 11:14AM EDT | 25.00 | 21.85 | 22.05 | 23.10 | 0.00 | - | 1 | 10 | 123.44% |
| LCID250117P00027000 | 2024-01-30 12:00PM EDT | 27.00 | 23.50 | 23.80 | 23.90 | 0.00 | - | 1 | 7 | 0.00% |
| LCID250117P00030000 | 2024-02-16 11:01AM EDT | 30.00 | 26.44 | 26.35 | 28.25 | 0.00 | - | 2 | 0 | 245.51% |
| LCID250117P00032000 | 2023-05-11 11:06AM EDT | 32.00 | 25.42 | 25.45 | 26.20 | 0.00 | - | 2 | 70 | 0.00% |
| LCID250117P00035000 | 2024-04-08 10:57AM EDT | 35.00 | 33.00 | 32.40 | 33.45 | 0.00 | - | 4 | 0 | 210.74% |
© 2024 Yahoo. All rights reserved.