Singapore markets open in 8 hours 42 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,021.73 -49.90 (-0.98%) Dow
37,934.96 -525.96 (-1.37%) Nasdaq
15,492.24 -220.51 (-1.40%) Bitcoin USD
64,001.99 -679.12 (-1.05%) CMC Crypto 200
1,387.19 +4.62 (+0.33%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:17PM EDT. Market open.
Strike:4.00
Callsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00004000 | 2024-04-25 9:30AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 786 | 325.00% |
| LCID240503C00004000 | 2024-04-24 3:59PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 5,049 | 150.00% |
| LCID240510C00004000 | 2024-04-25 10:48AM EDT | 2024-05-10 | 0.03 | 0.01 | 0.06 | +0.01 | +50.00% | 68 | 796 | 165.63% |
| LCID240517C00004000 | 2024-04-25 11:55AM EDT | 2024-05-17 | 0.02 | 0.01 | 0.03 | 0.00 | - | 1 | 17,452 | 121.88% |
| LCID240524C00004000 | 2024-04-24 11:05AM EDT | 2024-05-24 | 0.02 | 0.00 | 0.04 | 0.00 | - | 12 | 458 | 106.25% |
| LCID240531C00004000 | 2024-04-24 3:02PM EDT | 2024-05-31 | 0.03 | 0.01 | 0.04 | 0.00 | - | 3 | 449 | 101.56% |
| LCID240621C00004000 | 2024-04-25 11:08AM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 23 | 3,733 | 103.91% |
| LCID240816C00004000 | 2024-04-25 10:35AM EDT | 2024-08-16 | 0.09 | 0.11 | 0.16 | -0.06 | -40.00% | 2 | 1,027 | 91.80% |
| LCID240920C00004000 | 2024-04-25 11:13AM EDT | 2024-09-20 | 0.17 | 0.15 | 0.19 | -0.02 | -10.53% | 100 | 1,753 | 87.50% |
| LCID241115C00004000 | 2024-04-25 11:15AM EDT | 2024-11-15 | 0.24 | 0.18 | 0.24 | -0.01 | -4.00% | 7 | 269 | 80.86% |
| LCID250117C00004000 | 2024-04-24 3:58PM EDT | 2025-01-17 | 0.29 | 0.28 | 0.29 | 0.00 | - | 188 | 5,884 | 80.86% |
| LCID250321C00004000 | 2024-04-24 11:14AM EDT | 2025-03-21 | 0.37 | 0.31 | 0.38 | 0.00 | - | 3 | 761 | 79.69% |
| LCID250620C00004000 | 2024-04-22 1:09PM EDT | 2025-06-20 | 0.39 | 0.38 | 0.48 | 0.00 | - | 32 | 213 | 78.91% |
| LCID251219C00004000 | 2024-04-24 3:44PM EDT | 2025-12-19 | 0.61 | 0.48 | 0.59 | 0.00 | - | 3 | 5,419 | 74.41% |
| LCID260116C00004000 | 2024-04-24 1:31PM EDT | 2026-01-16 | 0.53 | 0.20 | 0.62 | 0.00 | - | 30 | 2,797 | 62.89% |
| LCID260821C00004000 | 2024-04-24 2:36PM EDT | 2026-08-21 | 0.71 | 0.58 | 0.71 | 0.00 | - | 66 | 3,576 | 70.31% |
Putsfor26 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00004000 | 2024-04-24 11:28AM EDT | 2024-04-26 | 1.46 | 1.55 | 1.62 | 0.00 | - | 2 | 118 | 325.00% |
| LCID240503P00004000 | 2024-04-23 9:32AM EDT | 2024-05-03 | 1.48 | 1.53 | 1.67 | 0.00 | - | 1 | 319 | 193.75% |
| LCID240510P00004000 | 2024-04-19 3:33PM EDT | 2024-05-10 | 1.59 | 1.51 | 1.68 | 0.00 | - | 4 | 17 | 137.50% |
| LCID240517P00004000 | 2024-04-23 3:10PM EDT | 2024-05-17 | 1.55 | 1.62 | 1.70 | 0.00 | - | 12 | 29,969 | 171.88% |
| LCID240524P00004000 | 2024-04-24 10:52AM EDT | 2024-05-24 | 1.61 | 1.62 | 1.73 | +0.10 | +6.62% | 1 | 25 | 159.38% |
| LCID240531P00004000 | 2024-04-22 2:02PM EDT | 2024-05-31 | 1.71 | 1.64 | 1.71 | 0.00 | - | 1 | 8 | 142.97% |
| LCID240621P00004000 | 2024-04-23 2:48PM EDT | 2024-06-21 | 1.66 | 1.69 | 1.76 | 0.00 | - | 13 | 7,024 | 132.03% |
| LCID240816P00004000 | 2024-04-19 12:47PM EDT | 2024-08-16 | 1.82 | 1.83 | 1.90 | 0.00 | - | 1,001 | 1,143 | 123.83% |
| LCID240920P00004000 | 2024-04-22 2:51PM EDT | 2024-09-20 | 2.00 | 1.90 | 1.97 | 0.00 | - | 50 | 13,570 | 120.31% |
| LCID241115P00004000 | 2024-04-23 12:52PM EDT | 2024-11-15 | 2.01 | 2.01 | 2.06 | 0.00 | - | 12 | 28 | 116.80% |
| LCID250117P00004000 | 2024-04-23 10:09AM EDT | 2025-01-17 | 2.14 | 2.08 | 2.18 | 0.00 | - | 1 | 56,856 | 113.67% |
| LCID250321P00004000 | 2024-04-23 10:40AM EDT | 2025-03-21 | 2.15 | 1.15 | 2.92 | 0.00 | - | 8 | 78 | 91.80% |
| LCID250620P00004000 | 2024-04-23 10:27AM EDT | 2025-06-20 | 2.33 | 1.69 | 2.51 | 0.00 | - | 1 | 36 | 87.70% |
| LCID251219P00004000 | 2024-04-24 10:11AM EDT | 2025-12-19 | 2.45 | 2.50 | 2.57 | 0.00 | - | 3 | 29,036 | 108.98% |
| LCID260116P00004000 | 2024-04-12 11:22AM EDT | 2026-01-16 | 2.52 | 2.44 | 2.61 | -0.05 | -1.95% | 20 | 25,418 | 105.66% |
| LCID260821P00004000 | 2024-04-10 10:01AM EDT | 2026-08-21 | 2.54 | 0.50 | 2.99 | 0.00 | - | 5 | 460 | 127.73% |
© 2024 Yahoo. All rights reserved.