Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) S&P 500
5,105.82 -10.35 (-0.20%) Dow
38,168.33 -217.76 (-0.57%) Nasdaq
15,953.29 -29.80 (-0.19%) Bitcoin USD
62,955.66 -677.18 (-1.06%) CMC Crypto 200
1,306.42 -32.65 (-2.44%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:54AM EDT. Market open.
Callsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID251219C00000500 | 2024-04-15 2:37PM EDT | 0.50 | 2.01 | 1.55 | 2.19 | 0.00 | - | 5 | 25 | 169.53% |
| LCID251219C00001000 | 2024-04-15 3:25PM EDT | 1.00 | 1.45 | 1.37 | 3.75 | 0.00 | - | 8 | 176 | 0.00% |
| LCID251219C00001500 | 2024-04-15 9:47AM EDT | 1.50 | 1.86 | 1.04 | 3.00 | 0.00 | - | 5 | 259 | 187.50% |
| LCID251219C00002000 | 2024-04-25 1:21PM EDT | 2.00 | 0.99 | 0.23 | 1.04 | 0.00 | - | 1 | 321 | 72.27% |
| LCID251219C00002500 | 2024-04-25 3:49PM EDT | 2.50 | 0.81 | 0.64 | 0.90 | 0.00 | - | 1 | 1,296 | 64.26% |
| LCID251219C00003000 | 2024-04-26 3:30PM EDT | 3.00 | 0.70 | 0.52 | 0.81 | 0.00 | - | 14 | 1,927 | 67.68% |
| LCID251219C00003500 | 2024-04-29 12:29PM EDT | 3.50 | 0.62 | 0.00 | 0.66 | 0.00 | - | 3 | 1,283 | 76.27% |
| LCID251219C00004000 | 2024-04-29 11:36AM EDT | 4.00 | 0.25 | 0.00 | 0.00 | 0.00 | - | 5 | 5,418 | 12.50% |
| LCID251219C00004500 | 2024-04-29 11:41AM EDT | 4.50 | 0.49 | 0.25 | 0.58 | 0.00 | - | 4 | 2,662 | 69.63% |
| LCID251219C00005000 | 2024-04-29 11:26AM EDT | 5.00 | 0.40 | 0.34 | 0.48 | 0.00 | - | 6 | 3,331 | 74.22% |
| LCID251219C00005500 | 2024-04-25 9:30AM EDT | 5.50 | 0.39 | 0.24 | 0.49 | 0.00 | - | 1 | 277 | 74.61% |
| LCID251219C00007000 | 2024-04-29 12:26PM EDT | 7.00 | 0.35 | 0.00 | 0.39 | 0.00 | - | 14 | 4,431 | 68.56% |
| LCID251219C00010000 | 2024-04-26 12:28PM EDT | 10.00 | 0.23 | 0.00 | 0.28 | 0.00 | - | 2 | 12,046 | 75.00% |
| LCID251219C00012000 | 2024-04-26 3:25PM EDT | 12.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 17 | 1,245 | 25.00% |
| LCID251219C00015000 | 2024-04-29 2:46PM EDT | 15.00 | 0.16 | 0.16 | 0.22 | 0.00 | - | 127 | 11,080 | 94.34% |
Putsfor19 December 2025
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID251219P00000500 | 2024-01-09 1:00PM EDT | 0.50 | 0.08 | 0.00 | 0.50 | 0.00 | - | 40 | 20 | 176.56% |
| LCID251219P00001000 | 2024-04-09 9:36AM EDT | 1.00 | 0.38 | 0.30 | 0.43 | 0.00 | - | 10 | 216 | 121.48% |
| LCID251219P00001500 | 2024-03-18 3:24PM EDT | 1.50 | 0.60 | 0.60 | 0.69 | 0.00 | - | 5 | 351 | 116.41% |
| LCID251219P00002000 | 2024-04-26 10:23AM EDT | 2.00 | 0.95 | 0.91 | 1.04 | 0.00 | - | 12 | 1,183 | 114.26% |
| LCID251219P00002500 | 2024-04-05 3:32PM EDT | 2.50 | 1.22 | 0.20 | 1.40 | 0.00 | - | 88 | 954 | 63.09% |
| LCID251219P00003000 | 2024-04-26 9:41AM EDT | 3.00 | 1.60 | 0.40 | 1.80 | 0.00 | - | 1 | 1,260 | 58.79% |
| LCID251219P00003500 | 2024-04-22 2:51PM EDT | 3.50 | 2.06 | 0.70 | 2.82 | 0.00 | - | 50 | 142 | 80.76% |
| LCID251219P00004000 | 2024-04-29 10:19AM EDT | 4.00 | 2.50 | 2.37 | 2.66 | 0.00 | - | 10 | 29,041 | 108.79% |
| LCID251219P00004500 | 2024-03-12 11:27AM EDT | 4.50 | 2.66 | 2.38 | 3.40 | 0.00 | - | 6 | 15 | 104.30% |
| LCID251219P00005000 | 2024-04-26 10:14AM EDT | 5.00 | 3.30 | 2.99 | 0.00 | 0.00 | - | 12 | 11,353 | 0.00% |
| LCID251219P00005500 | 2024-03-08 1:50PM EDT | 5.50 | 3.40 | 2.47 | 5.10 | 0.00 | - | 4 | 63 | 105.08% |
| LCID251219P00007000 | 2024-04-29 12:03PM EDT | 7.00 | 5.08 | 4.80 | 5.25 | 0.00 | - | 2 | 3,439 | 94.53% |
| LCID251219P00010000 | 2024-04-26 2:36PM EDT | 10.00 | 7.90 | 7.80 | 8.10 | 0.00 | - | 3 | 12,970 | 101.95% |
| LCID251219P00012000 | 2024-01-29 1:51PM EDT | 12.00 | 9.25 | 9.25 | 9.50 | 0.00 | - | 1 | 2,403 | 0.00% |
| LCID251219P00015000 | 2024-04-09 3:34PM EDT | 15.00 | 12.60 | 12.05 | 14.60 | 0.00 | - | 1 | 1,014 | 147.17% |
© 2024 Yahoo. All rights reserved.