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:5.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215C00005000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.12 | 0.11 | 0.12 | +0.04 | +50.00% | 10,474 | 53,147 | 83.59% |
| LCID231222C00005000 | 2023-12-08 3:58PM EST | 2023-12-22 | 0.18 | 0.17 | 0.18 | +0.05 | +38.46% | 1,969 | 3,693 | 76.56% |
| LCID231229C00005000 | 2023-12-08 3:43PM EST | 2023-12-29 | 0.21 | 0.20 | 0.22 | +0.04 | +23.53% | 340 | 3,063 | 70.31% |
| LCID240105C00005000 | 2023-12-08 3:55PM EST | 2024-01-05 | 0.28 | 0.23 | 0.29 | +0.10 | +55.56% | 215 | 433 | 70.70% |
| LCID240112C00005000 | 2023-12-08 3:25PM EST | 2024-01-12 | 0.30 | 0.29 | 0.36 | -0.15 | -33.33% | 107 | 239 | 74.61% |
| LCID240119C00005000 | 2023-12-08 3:58PM EST | 2024-01-19 | 0.35 | 0.34 | 0.36 | +0.07 | +25.00% | 1,083 | 22,115 | 71.88% |
| LCID240216C00005000 | 2023-12-08 3:58PM EST | 2024-02-16 | 0.49 | 0.46 | 0.50 | +0.09 | +22.50% | 281 | 2,689 | 71.48% |
| LCID240419C00005000 | 2023-12-08 3:58PM EST | 2024-04-19 | 0.74 | 0.70 | 0.75 | +0.13 | +21.31% | 412 | 3,916 | 73.44% |
| LCID240517C00005000 | 2023-12-07 11:32AM EST | 2024-05-17 | 0.81 | 0.79 | 0.89 | +0.01 | +1.25% | 1 | 431 | 75.98% |
| LCID240621C00005000 | 2023-12-08 3:43PM EST | 2024-06-21 | 0.92 | 0.50 | 0.99 | +0.05 | +5.75% | 94 | 2,905 | 61.91% |
| LCID240920C00005000 | 2023-12-08 10:36AM EST | 2024-09-20 | 1.17 | 0.80 | 1.19 | +0.17 | +17.00% | 22 | 1,307 | 66.31% |
| LCID250117C00005000 | 2023-12-08 3:55PM EST | 2025-01-17 | 1.30 | 1.25 | 1.38 | +0.16 | +14.04% | 343 | 11,031 | 72.36% |
| LCID250321C00005000 | 2023-12-07 2:22PM EST | 2025-03-21 | 1.24 | 1.25 | 1.74 | 0.00 | - | 254 | 423 | 76.27% |
| LCID250620C00005000 | 2023-12-06 1:16PM EST | 2025-06-20 | 1.45 | 1.35 | 1.53 | 0.00 | - | 11 | 155 | 67.29% |
| LCID251219C00005000 | 2023-12-08 12:02PM EST | 2025-12-19 | 1.65 | 1.50 | 2.07 | +0.10 | +6.45% | 14 | 3,182 | 72.36% |
| LCID260116C00005000 | 2023-12-08 3:38PM EST | 2026-01-16 | 1.70 | 1.62 | 1.70 | +0.13 | +8.28% | 39 | 2,866 | 66.02% |
| LCID260821C00005000 | 2023-12-08 3:03PM EST | 2026-08-21 | 1.96 | 1.80 | 2.00 | -0.02 | -1.01% | 9 | 52 | 66.89% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215P00005000 | 2023-12-08 3:58PM EST | 2023-12-15 | 0.39 | 0.38 | 0.42 | -0.20 | -33.90% | 1,728 | 52,623 | 89.84% |
| LCID231222P00005000 | 2023-12-08 3:51PM EST | 2023-12-22 | 0.50 | 0.47 | 0.50 | -0.13 | -20.63% | 57 | 1,193 | 87.50% |
| LCID231229P00005000 | 2023-12-08 3:22PM EST | 2023-12-29 | 0.55 | 0.50 | 0.75 | -0.20 | -26.67% | 46 | 174 | 103.13% |
| LCID240105P00005000 | 2023-12-08 3:05PM EST | 2024-01-05 | 0.62 | 0.37 | 0.89 | -0.12 | -16.22% | 1 | 30 | 90.23% |
| LCID240112P00005000 | 2023-12-08 3:17PM EST | 2024-01-12 | 0.67 | 0.61 | 1.21 | -0.05 | -6.94% | 53 | 13 | 128.52% |
| LCID240119P00005000 | 2023-12-08 3:20PM EST | 2024-01-19 | 0.71 | 0.67 | 0.73 | -0.12 | -14.46% | 50 | 61,053 | 84.57% |
| LCID240216P00005000 | 2023-12-08 3:51PM EST | 2024-02-16 | 0.89 | 0.85 | 0.90 | -0.13 | -12.75% | 45 | 3,219 | 86.72% |
| LCID240419P00005000 | 2023-12-06 1:47PM EST | 2024-04-19 | 1.37 | 1.16 | 1.22 | 0.00 | - | 8 | 13,111 | 90.82% |
| LCID240517P00005000 | 2023-12-06 11:07AM EST | 2024-05-17 | 1.40 | 1.29 | 1.35 | 0.00 | - | 1 | 692 | 92.97% |
| LCID240621P00005000 | 2023-12-07 10:04AM EST | 2024-06-21 | 1.51 | 1.36 | 1.56 | 0.00 | - | 5 | 1,649 | 94.73% |
| LCID240920P00005000 | 2023-11-22 3:19PM EST | 2024-09-20 | 1.78 | 1.58 | 1.74 | 0.00 | - | 5 | 1,749 | 90.82% |
| LCID250117P00005000 | 2023-12-07 3:02PM EST | 2025-01-17 | 2.04 | 1.89 | 1.98 | +0.04 | +2.00% | 4 | 51,794 | 91.21% |
| LCID250321P00005000 | 2023-12-07 2:18PM EST | 2025-03-21 | 2.04 | 0.20 | 3.30 | 0.00 | - | 264 | 267 | 75.49% |
| LCID250620P00005000 | 2023-12-07 1:47PM EST | 2025-06-20 | 2.16 | 1.95 | 2.91 | 0.00 | - | 1 | 214 | 101.76% |
| LCID251219P00005000 | 2023-12-05 10:13AM EST | 2025-12-19 | 2.26 | 1.70 | 2.36 | 0.00 | - | 6 | 11,295 | 71.39% |
| LCID260116P00005000 | 2023-12-08 11:09AM EST | 2026-01-16 | 2.30 | 1.74 | 2.38 | -0.05 | -2.13% | 10 | 1,272 | 71.29% |
| LCID260821P00005000 | 2023-11-20 1:54PM EST | 2026-08-21 | 2.42 | 1.99 | 2.55 | 0.00 | - | - | 1 | 70.61% |
© 2023 Yahoo. All rights reserved.