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
43,872.86 +633.90 (+1.47%) 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:4.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215C00004000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.74 | 0.72 | 0.77 | +0.20 | +37.04% | 829 | 8,094 | 81.25% |
| LCID231222C00004000 | 2023-12-08 3:57PM EST | 2023-12-22 | 0.76 | 0.75 | 0.80 | +0.19 | +33.33% | 75 | 542 | 78.13% |
| LCID231229C00004000 | 2023-12-08 3:05PM EST | 2023-12-29 | 0.76 | 0.77 | 0.90 | +0.17 | +28.81% | 132 | 1,855 | 85.94% |
| LCID240105C00004000 | 2023-12-08 3:43PM EST | 2024-01-05 | 0.79 | 0.81 | 0.91 | +0.12 | +17.91% | 26 | 272 | 81.25% |
| LCID240112C00004000 | 2023-12-07 2:06PM EST | 2024-01-12 | 0.68 | 0.65 | 0.96 | 0.00 | - | 29 | 30 | 58.59% |
| LCID240119C00004000 | 2023-12-08 3:21PM EST | 2024-01-19 | 0.90 | 0.85 | 0.91 | +0.20 | +28.57% | 227 | 11,623 | 71.09% |
| LCID240126C00004000 | 2023-12-07 10:53AM EST | 2024-01-26 | 0.75 | - | - | 0.00 | - | - | - | 0.00% |
| LCID240216C00004000 | 2023-12-08 3:57PM EST | 2024-02-16 | 0.96 | 0.96 | 1.19 | +0.13 | +15.66% | 22 | 1,099 | 85.35% |
| LCID240419C00004000 | 2023-12-08 12:57PM EST | 2024-04-19 | 1.04 | 1.10 | 1.29 | -0.05 | -4.59% | 13 | 687 | 74.61% |
| LCID240517C00004000 | 2023-12-06 10:53AM EST | 2024-05-17 | 1.20 | 0.52 | 1.39 | 0.00 | - | 2 | 807 | 86.33% |
| LCID240621C00004000 | 2023-12-08 1:42PM EST | 2024-06-21 | 1.28 | 1.27 | 1.45 | +0.09 | +7.56% | 7 | 517 | 75.59% |
| LCID240920C00004000 | 2023-12-08 3:44PM EST | 2024-09-20 | 1.50 | 0.68 | 1.55 | +0.21 | +16.28% | 14 | 265 | 75.98% |
| LCID250117C00004000 | 2023-12-08 3:32PM EST | 2025-01-17 | 1.60 | 1.58 | 1.83 | +0.10 | +6.67% | 6 | 772 | 73.14% |
| LCID250321C00004000 | 2023-11-29 11:33AM EST | 2025-03-21 | 1.55 | 1.39 | 1.83 | 0.00 | - | 3 | 101 | 62.70% |
| LCID250620C00004000 | 2023-11-29 9:39AM EST | 2025-06-20 | 1.65 | 1.19 | 2.68 | 0.00 | - | 15 | 21 | 74.22% |
| LCID251219C00004000 | 2023-12-06 12:52PM EST | 2025-12-19 | 1.95 | 1.59 | 2.85 | 0.00 | - | 84 | 837 | 77.73% |
| LCID260116C00004000 | 2023-12-08 3:58PM EST | 2026-01-16 | 2.02 | 1.90 | 2.03 | +0.17 | +9.19% | 27 | 767 | 64.65% |
| LCID260821C00004000 | 2023-12-08 2:12PM EST | 2026-08-21 | 2.10 | 1.98 | 2.25 | -0.05 | -2.33% | 116 | 143 | 63.09% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215P00004000 | 2023-12-08 3:46PM EST | 2023-12-15 | 0.02 | 0.02 | 0.03 | -0.04 | -66.67% | 863 | 36,097 | 92.19% |
| LCID231222P00004000 | 2023-12-08 3:35PM EST | 2023-12-22 | 0.06 | 0.06 | 0.09 | -0.06 | -50.00% | 159 | 3,488 | 92.19% |
| LCID231229P00004000 | 2023-12-08 3:52PM EST | 2023-12-29 | 0.10 | 0.10 | 0.12 | -0.05 | -33.33% | 179 | 827 | 87.50% |
| LCID240105P00004000 | 2023-12-08 3:25PM EST | 2024-01-05 | 0.15 | 0.14 | 0.16 | -0.06 | -28.57% | 17 | 275 | 86.72% |
| LCID240112P00004000 | 2023-12-08 1:24PM EST | 2024-01-12 | 0.19 | 0.16 | 0.21 | -0.04 | -17.39% | 36 | 64 | 85.94% |
| LCID240119P00004000 | 2023-12-08 3:48PM EST | 2024-01-19 | 0.24 | 0.24 | 0.25 | -0.05 | -17.24% | 92 | 19,954 | 90.63% |
| LCID240126P00004000 | 2023-12-07 3:35PM EST | 2024-01-26 | 0.36 | - | - | 0.00 | - | - | - | 0.00% |
| LCID240216P00004000 | 2023-12-08 2:29PM EST | 2024-02-16 | 0.40 | 0.36 | 0.38 | -0.06 | -13.04% | 69 | 7,059 | 89.06% |
| LCID240419P00004000 | 2023-12-08 3:21PM EST | 2024-04-19 | 0.63 | 0.60 | 0.67 | -0.09 | -12.50% | 55 | 29,487 | 92.38% |
| LCID240517P00004000 | 2023-12-08 2:33PM EST | 2024-05-17 | 0.79 | 0.72 | 1.44 | -0.14 | -15.05% | 83 | 34,048 | 126.17% |
| LCID240621P00004000 | 2023-12-06 11:02AM EST | 2024-06-21 | 0.91 | 0.81 | 0.92 | 0.00 | - | 60 | 3,544 | 95.70% |
| LCID240920P00004000 | 2023-12-08 3:46PM EST | 2024-09-20 | 1.13 | 1.11 | 1.15 | +0.06 | +5.61% | 145 | 23,479 | 98.24% |
| LCID250117P00004000 | 2023-12-07 2:16PM EST | 2025-01-17 | 1.32 | 1.26 | 1.35 | 0.00 | - | 1 | 47,827 | 93.36% |
| LCID250321P00004000 | 2023-11-30 1:07PM EST | 2025-03-21 | 1.49 | 0.47 | 2.37 | 0.00 | - | 2 | 33 | 93.65% |
| LCID250620P00004000 | 2023-11-24 9:36AM EST | 2025-06-20 | 1.46 | 0.31 | 2.64 | 0.00 | - | 20 | 23 | 88.67% |
| LCID251219P00004000 | 2023-12-06 3:00PM EST | 2025-12-19 | 1.68 | 1.54 | 1.70 | 0.00 | - | 228 | 3,506 | 84.08% |
| LCID260116P00004000 | 2023-11-22 10:47AM EST | 2026-01-16 | 1.70 | 1.19 | 1.72 | 0.00 | - | 1 | 5,671 | 74.71% |
| LCID260821P00004000 | 2023-12-01 2:20PM EST | 2026-08-21 | 1.75 | 0.63 | 1.91 | 0.00 | - | 1 | 10 | 58.50% |
© 2023 Yahoo. All rights reserved.