Singapore markets closed
Straits Times Index
3,110.73 +36.47 (+1.19%) Nikkei
32,307.86 -550.45 (-1.68%) Hang Seng
16,334.37 -11.52 (-0.07%) FTSE 100
7,554.47 +40.75 (+0.54%) Bitcoin USD
43,927.48 +691.71 (+1.60%) CMC Crypto 200
914.81 +18.10 (+2.02%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EST
After hours:
Strike:3.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215C00003000 | 2023-12-08 3:16PM EST | 2023-12-15 | 1.72 | 1.55 | 1.81 | +0.30 | +21.13% | 22 | 25 | 275.00% |
| LCID231222C00003000 | 2023-12-07 11:41AM EST | 2023-12-22 | 1.61 | 1.56 | 1.75 | 0.00 | - | 1 | 79 | 139.06% |
| LCID231229C00003000 | 2023-12-06 11:14AM EST | 2023-12-29 | 1.53 | 1.50 | 1.87 | 0.00 | - | 1 | 12 | 189.84% |
| LCID240119C00003000 | 2023-12-08 3:29PM EST | 2024-01-19 | 1.74 | 1.13 | 1.86 | +0.22 | +14.47% | 25 | 1,026 | 130.47% |
| LCID240216C00003000 | 2023-12-07 11:24AM EST | 2024-02-16 | 1.76 | 1.75 | 1.87 | +0.08 | +4.76% | 1 | 253 | 86.72% |
| LCID240419C00003000 | 2023-12-06 12:56PM EST | 2024-04-19 | 1.63 | 1.70 | 1.94 | 0.00 | - | 2 | 351 | 65.23% |
| LCID240517C00003000 | 2023-11-22 1:57PM EST | 2024-05-17 | 1.50 | 1.78 | 2.02 | 0.00 | - | 1 | 133 | 73.44% |
| LCID240621C00003000 | 2023-12-06 10:58AM EST | 2024-06-21 | 1.29 | 1.82 | 2.26 | -0.64 | -33.16% | 5 | 261 | 85.16% |
| LCID240920C00003000 | 2023-12-07 1:53PM EST | 2024-09-20 | 1.85 | 1.96 | 2.16 | -0.01 | -0.54% | 20 | 77 | 72.27% |
| LCID250117C00003000 | 2023-12-08 3:02PM EST | 2025-01-17 | 2.20 | 2.08 | 2.49 | +0.25 | +12.82% | 22 | 1,588 | 79.30% |
| LCID250321C00003000 | 2023-12-01 2:18PM EST | 2025-03-21 | 2.00 | 1.92 | 2.96 | 0.00 | - | 2 | 50 | 85.16% |
| LCID250620C00003000 | 2023-11-24 12:53PM EST | 2025-06-20 | 2.00 | 1.19 | 3.85 | 0.00 | - | 1 | 41 | 83.40% |
| LCID251219C00003000 | 2023-12-06 11:24AM EST | 2025-12-19 | 2.24 | 2.05 | 2.83 | 0.00 | - | 5 | 359 | 67.77% |
| LCID260116C00003000 | 2023-12-08 2:17PM EST | 2026-01-16 | 2.40 | 2.30 | 2.59 | +0.15 | +6.67% | 41 | 462 | 66.80% |
| LCID260821C00003000 | 2023-12-01 12:09PM EST | 2026-08-21 | 2.52 | 1.60 | 5.00 | 0.00 | - | 1 | 1 | 105.47% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215P00003000 | 2023-12-07 11:34AM EST | 2023-12-15 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 2,518 | 156.25% |
| LCID231222P00003000 | 2023-12-08 1:23PM EST | 2023-12-22 | 0.02 | 0.01 | 0.05 | 0.00 | - | 6 | 195 | 151.56% |
| LCID231229P00003000 | 2023-12-05 3:56PM EST | 2023-12-29 | 0.03 | 0.01 | 0.06 | 0.00 | - | 2 | 242 | 128.13% |
| LCID240105P00003000 | 2023-12-08 12:51PM EST | 2024-01-05 | 0.03 | 0.00 | 0.03 | 0.00 | - | 451 | 28 | 93.75% |
| LCID240112P00003000 | 2023-12-07 1:25PM EST | 2024-01-12 | 0.04 | 0.04 | 0.06 | -0.01 | -20.00% | 1 | 13 | 107.81% |
| LCID240119P00003000 | 2023-12-08 3:29PM EST | 2024-01-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 38 | 47,358 | 105.47% |
| LCID240216P00003000 | 2023-12-07 2:50PM EST | 2024-02-16 | 0.16 | 0.12 | 0.16 | 0.00 | - | 11 | 3,503 | 103.91% |
| LCID240419P00003000 | 2023-12-06 10:01AM EST | 2024-04-19 | 0.34 | 0.28 | 0.32 | 0.00 | - | 2 | 8,692 | 101.76% |
| LCID240517P00003000 | 2023-12-07 11:06AM EST | 2024-05-17 | 0.40 | 0.34 | 0.58 | -0.04 | -9.09% | 1 | 7,401 | 113.67% |
| LCID240621P00003000 | 2023-12-01 1:26PM EST | 2024-06-21 | 0.47 | 0.36 | 0.68 | 0.00 | - | 26 | 1,267 | 110.16% |
| LCID240920P00003000 | 2023-12-04 3:01PM EST | 2024-09-20 | 0.67 | 0.54 | 0.67 | 0.00 | - | 10 | 21,048 | 99.02% |
| LCID250117P00003000 | 2023-12-07 3:41PM EST | 2025-01-17 | 0.82 | 0.73 | 0.83 | 0.00 | - | 11 | 111,834 | 97.17% |
| LCID250321P00003000 | 2023-11-10 2:54PM EST | 2025-03-21 | 0.95 | 0.77 | 0.95 | 0.00 | - | 1 | 3 | 96.29% |
| LCID250620P00003000 | 2023-12-08 2:03PM EST | 2025-06-20 | 0.91 | 0.85 | 0.98 | -0.06 | -6.19% | 2 | 3,005 | 91.89% |
| LCID251219P00003000 | 2023-11-27 11:30AM EST | 2025-12-19 | 1.12 | 0.81 | 2.66 | 0.00 | - | 30 | 1,045 | 133.69% |
| LCID260116P00003000 | 2023-12-06 10:44AM EST | 2026-01-16 | 0.86 | 0.94 | 1.14 | 0.00 | - | 1 | 13,362 | 85.74% |
| LCID260821P00003000 | 2023-12-07 10:42AM EST | 2026-08-21 | 1.27 | 1.10 | 1.57 | 0.00 | - | 10 | 13 | 91.70% |
© 2023 Yahoo. All rights reserved.