Singapore markets close in 6 hours 27 minutes
Straits Times Index
3,306.86 +9.97 (+0.30%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,432.63 +225.50 (+1.24%) FTSE 100
8,172.15 +50.91 (+0.63%) Bitcoin USD
59,661.09 +2,398.31 (+4.19%) CMC Crypto 200
1,289.71 +18.97 (+1.49%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor21 August 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821C00000500 | 2024-05-01 9:30AM EDT | 0.50 | 2.26 | 2.00 | 3.05 | 0.00 | - | 3 | 340 | 150.78% |
| LCID260821C00001000 | 2024-05-02 9:30AM EDT | 1.00 | 1.77 | 1.54 | 2.16 | +0.17 | +10.62% | 1 | 1,203 | 55.08% |
| LCID260821C00001500 | 2024-05-02 3:30PM EDT | 1.50 | 1.00 | 1.35 | 1.50 | -0.25 | -20.00% | 11 | 588 | 55.27% |
| LCID260821C00002000 | 2024-05-02 2:55PM EDT | 2.00 | 1.20 | 1.10 | 1.34 | +0.10 | +9.09% | 11 | 1,467 | 55.08% |
| LCID260821C00002500 | 2024-05-02 2:37PM EDT | 2.50 | 1.02 | 0.91 | 1.05 | +0.03 | +3.03% | 3 | 1,580 | 53.52% |
| LCID260821C00003000 | 2024-05-02 3:57PM EDT | 3.00 | 0.90 | 0.81 | 0.97 | -0.03 | -3.23% | 1 | 2,362 | 58.79% |
| LCID260821C00003500 | 2024-05-02 3:16PM EDT | 3.50 | 0.83 | 0.66 | 0.87 | +0.03 | +3.75% | 2 | 1,635 | 59.38% |
| LCID260821C00004000 | 2024-05-02 3:34PM EDT | 4.00 | 0.72 | 0.72 | 0.80 | -0.01 | -1.37% | 9 | 3,584 | 65.53% |
| LCID260821C00004500 | 2024-04-23 11:46AM EDT | 4.50 | 0.58 | 0.55 | 0.73 | 0.00 | - | 5 | 803 | 63.67% |
| LCID260821C00005000 | 2024-05-02 2:01PM EDT | 5.00 | 0.63 | 0.58 | 0.67 | 0.00 | - | 9 | 2,373 | 67.29% |
| LCID260821C00005500 | 2024-05-02 1:39PM EDT | 5.50 | 0.60 | 0.44 | 1.13 | +0.14 | +30.43% | 2 | 1,646 | 80.66% |
| LCID260821C00007000 | 2024-05-02 3:34PM EDT | 7.00 | 0.49 | 0.45 | 0.49 | +0.04 | +8.89% | 15 | 4,352 | 70.80% |
Putsfor21 August 2026
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID260821P00000500 | 2024-04-26 2:05PM EDT | 0.50 | 0.20 | 0.15 | 0.53 | 0.00 | - | 22 | 245 | 189.06% |
| LCID260821P00001000 | 2024-04-29 2:36PM EDT | 1.00 | 0.44 | 0.44 | 0.48 | 0.00 | - | 6 | 433 | 123.44% |
| LCID260821P00001500 | 2024-04-24 10:11AM EDT | 1.50 | 0.65 | 0.00 | 0.82 | 0.00 | - | 1 | 102 | 76.56% |
| LCID260821P00002000 | 2024-05-01 2:02PM EDT | 2.00 | 0.70 | 1.04 | 1.16 | 0.00 | - | 1 | 420 | 114.45% |
| LCID260821P00002500 | 2024-04-26 12:35PM EDT | 2.50 | 1.46 | 1.41 | 1.52 | 0.00 | - | 2 | 4,275 | 112.60% |
| LCID260821P00003000 | 2024-04-19 3:59PM EDT | 3.00 | 1.79 | 1.76 | 2.21 | 0.00 | - | 5 | 19,039 | 122.85% |
| LCID260821P00003500 | 2024-04-12 12:00PM EDT | 3.50 | 2.30 | 2.11 | 2.68 | 0.00 | - | 40 | 573 | 121.78% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 4.00 | 2.54 | 1.90 | 3.85 | 0.00 | - | 5 | 460 | 125.59% |
| LCID260821P00004500 | 2024-04-02 9:34AM EDT | 4.50 | 2.95 | 2.97 | 3.40 | 0.00 | - | 10 | 1,251 | 116.02% |
| LCID260821P00005000 | 2024-04-30 1:48PM EDT | 5.00 | 3.53 | 2.33 | 3.55 | 0.00 | - | 1 | 61 | 73.05% |
| LCID260821P00005500 | 2024-04-22 3:16PM EDT | 5.50 | 3.99 | 2.60 | 4.00 | 0.00 | - | 1 | 29 | 68.56% |
| LCID260821P00007000 | 2024-04-24 11:18AM EDT | 7.00 | 5.05 | 4.65 | 7.15 | 0.00 | - | 2 | 1,422 | 148.05% |
© 2024 Yahoo. All rights reserved.