Singapore markets closed
Straits Times Index
3,293.13 +20.41 (+0.62%) S&P 500
5,062.42 -8.13 (-0.16%) Dow
38,354.61 -149.08 (-0.39%) Nasdaq
15,716.09 +19.45 (+0.12%) Bitcoin USD
64,818.94 -1,777.94 (-2.67%) CMC Crypto 200
1,402.21 -21.89 (-1.54%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 11:42AM EDT. Market open.
Strike:3.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00003000 | 2024-04-24 10:45AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 649 | 4,405 | 112.50% |
| LCID240503C00003000 | 2024-04-24 11:17AM EDT | 2024-05-03 | 0.02 | 0.01 | 0.02 | 0.00 | - | 4,844 | 2,585 | 78.13% |
| LCID240510C00003000 | 2024-04-24 11:07AM EDT | 2024-05-10 | 0.08 | 0.05 | 0.09 | +0.01 | +14.29% | 344 | 4,209 | 99.61% |
| LCID240517C00003000 | 2024-04-24 11:17AM EDT | 2024-05-17 | 0.09 | 0.09 | 0.10 | -0.01 | -9.09% | 154 | 39,812 | 96.09% |
| LCID240524C00003000 | 2024-04-24 11:05AM EDT | 2024-05-24 | 0.12 | 0.06 | 0.14 | +0.01 | +9.09% | 30 | 1,101 | 86.72% |
| LCID240531C00003000 | 2024-04-24 10:44AM EDT | 2024-05-31 | 0.14 | 0.06 | 0.15 | +0.03 | +27.27% | 64 | 724 | 79.69% |
| LCID240621C00003000 | 2024-04-24 11:08AM EDT | 2024-06-21 | 0.17 | 0.17 | 0.21 | 0.00 | - | 51 | 5,217 | 87.11% |
| LCID240816C00003000 | 2024-04-24 11:02AM EDT | 2024-08-16 | 0.31 | 0.29 | 0.33 | +0.01 | +3.33% | 225 | 6,964 | 84.38% |
| LCID240920C00003000 | 2024-04-24 10:55AM EDT | 2024-09-20 | 0.35 | 0.22 | 0.39 | +0.02 | +6.06% | 282 | 2,526 | 73.05% |
| LCID241115C00003000 | 2024-04-24 10:02AM EDT | 2024-11-15 | 0.45 | 0.40 | 0.47 | +0.04 | +9.76% | 1 | 164 | 79.69% |
| LCID250117C00003000 | 2024-04-24 10:49AM EDT | 2025-01-17 | 0.49 | 0.47 | 0.53 | -0.01 | -2.00% | 24 | 6,853 | 77.15% |
| LCID250321C00003000 | 2024-04-23 9:45AM EDT | 2025-03-21 | 0.55 | 0.40 | 0.60 | +0.09 | +19.57% | 18 | 1,105 | 69.53% |
| LCID250620C00003000 | 2024-04-24 11:18AM EDT | 2025-06-20 | 0.65 | 0.60 | 0.68 | +0.06 | +10.17% | 101 | 1,441 | 74.61% |
| LCID251219C00003000 | 2024-04-22 3:51PM EDT | 2025-12-19 | 0.62 | 0.68 | 0.77 | 0.00 | - | 31 | 1,930 | 69.14% |
| LCID260116C00003000 | 2024-04-23 2:46PM EDT | 2026-01-16 | 0.79 | 0.51 | 0.79 | 0.00 | - | 301 | 3,632 | 61.72% |
| LCID260821C00003000 | 2024-04-24 10:50AM EDT | 2026-08-21 | 0.85 | 0.80 | 0.85 | +0.01 | +1.19% | 19 | 2,288 | 65.04% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00003000 | 2024-04-24 11:18AM EDT | 2024-04-26 | 0.49 | 0.46 | 0.49 | -0.01 | -2.00% | 53 | 775 | 131.25% |
| LCID240503P00003000 | 2024-04-24 11:04AM EDT | 2024-05-03 | 0.52 | 0.48 | 0.52 | -0.02 | -3.70% | 203 | 333 | 84.38% |
| LCID240510P00003000 | 2024-04-24 10:11AM EDT | 2024-05-10 | 0.55 | 0.55 | 0.62 | -0.06 | -9.84% | 3 | 393 | 119.53% |
| LCID240517P00003000 | 2024-04-24 10:07AM EDT | 2024-05-17 | 0.54 | 0.58 | 0.63 | -0.10 | -15.62% | 29 | 70,766 | 109.38% |
| LCID240524P00003000 | 2024-04-23 10:09AM EDT | 2024-05-24 | 0.75 | 0.62 | 0.67 | 0.00 | - | 6 | 50 | 110.94% |
| LCID240531P00003000 | 2024-04-23 2:54PM EDT | 2024-05-31 | 0.73 | 0.62 | 0.66 | 0.00 | - | 4 | 18 | 98.83% |
| LCID240621P00003000 | 2024-04-24 10:07AM EDT | 2024-06-21 | 0.72 | 0.72 | 0.77 | -0.04 | -5.26% | 2 | 16,647 | 106.25% |
| LCID240816P00003000 | 2024-04-19 2:44PM EDT | 2024-08-16 | 1.02 | 0.92 | 0.96 | 0.00 | - | 1 | 1,652 | 110.94% |
| LCID240920P00003000 | 2024-04-22 2:21PM EDT | 2024-09-20 | 0.98 | 1.00 | 1.04 | -0.18 | -15.52% | 2 | 11,216 | 109.57% |
| LCID241115P00003000 | 2024-04-19 2:44PM EDT | 2024-11-15 | 1.21 | 1.14 | 1.18 | 0.00 | - | 5 | 22 | 112.31% |
| LCID250117P00003000 | 2024-04-24 11:17AM EDT | 2025-01-17 | 1.26 | 1.23 | 1.29 | +0.03 | +2.44% | 620 | 151,593 | 110.16% |
| LCID250321P00003000 | 2024-04-23 3:27PM EDT | 2025-03-21 | 1.34 | 1.34 | 1.42 | 0.00 | - | 10 | 3,228 | 112.50% |
| LCID250620P00003000 | 2024-04-16 11:13AM EDT | 2025-06-20 | 1.38 | 1.48 | 1.53 | 0.00 | - | 1 | 3,175 | 112.31% |
| LCID251219P00003000 | 2024-04-18 9:30AM EDT | 2025-12-19 | 1.54 | 0.67 | 1.89 | 0.00 | - | 1 | 1,260 | 75.20% |
| LCID260116P00003000 | 2024-04-19 2:49PM EDT | 2026-01-16 | 1.74 | 1.64 | 1.73 | 0.00 | - | 1 | 23,729 | 107.42% |
| LCID260821P00003000 | 2024-04-19 3:59PM EDT | 2026-08-21 | 1.79 | 1.75 | 1.92 | 0.00 | - | 5 | 19,039 | 104.69% |
© 2024 Yahoo. All rights reserved.