Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,895.85 +18.80 (+0.24%) Bitcoin USD
64,334.81 +870.66 (+1.37%) CMC Crypto 200
1,371.24 +58.62 (+4.46%)
Lucid Group, Inc. (LCID)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EDT. Market open.
Strike:5.00
Callsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419C00005000 | 2024-04-19 10:38AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 14,112 | 600.00% |
| LCID240426C00005000 | 2024-04-16 1:06PM EDT | 2024-04-26 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 1,853 | 212.50% |
| LCID240503C00005000 | 2024-04-16 1:27PM EDT | 2024-05-03 | 0.01 | 0.00 | 0.02 | 0.00 | - | 95 | 535 | 175.00% |
| LCID240510C00005000 | 2024-04-19 10:44AM EDT | 2024-05-10 | 0.01 | 0.01 | 0.02 | 0.00 | - | 143 | 1,056 | 153.13% |
| LCID240517C00005000 | 2024-04-19 10:57AM EDT | 2024-05-17 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 113 | 2,826 | 134.38% |
| LCID240524C00005000 | 2024-04-05 9:53AM EDT | 2024-05-24 | 0.06 | 0.00 | 0.07 | 0.00 | - | 120 | 120 | 142.19% |
| LCID240621C00005000 | 2024-04-19 10:01AM EDT | 2024-06-21 | 0.04 | 0.03 | 0.06 | -0.01 | -20.00% | 80 | 5,304 | 112.50% |
| LCID240816C00005000 | 2024-04-19 11:07AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.11 | 0.00 | - | 31 | 2,384 | 97.66% |
| LCID240920C00005000 | 2024-04-19 10:27AM EDT | 2024-09-20 | 0.11 | 0.11 | 0.13 | -0.01 | -8.33% | 5 | 2,072 | 92.97% |
| LCID241115C00005000 | 2024-04-19 11:44AM EDT | 2024-11-15 | 0.18 | 0.11 | 0.19 | +0.01 | +5.88% | 2 | 89 | 85.55% |
| LCID250117C00005000 | 2024-04-19 12:16PM EDT | 2025-01-17 | 0.21 | 0.21 | 0.25 | -0.01 | -4.55% | 6 | 17,123 | 86.72% |
| LCID250321C00005000 | 2024-04-18 10:00AM EDT | 2025-03-21 | 0.25 | 0.25 | 0.30 | 0.00 | - | 15 | 1,528 | 83.79% |
| LCID250620C00005000 | 2024-04-17 11:35AM EDT | 2025-06-20 | 0.35 | 0.30 | 0.37 | 0.00 | - | 4 | 969 | 80.66% |
| LCID251219C00005000 | 2024-04-18 3:07PM EDT | 2025-12-19 | 0.43 | 0.00 | 0.46 | 0.00 | - | 1 | 3,328 | 58.20% |
| LCID260116C00005000 | 2024-04-19 12:27PM EDT | 2026-01-16 | 0.43 | 0.42 | 0.49 | -0.02 | -4.44% | 1 | 6,035 | 75.78% |
| LCID260821C00005000 | 2024-04-18 11:18AM EDT | 2026-08-21 | 0.55 | 0.50 | 0.59 | 0.00 | - | 1 | 1,760 | 71.48% |
Putsfor19 April 2024
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240419P00005000 | 2024-04-19 11:48AM EDT | 2024-04-19 | 2.55 | 2.53 | 2.58 | -0.01 | -0.39% | 5 | 18,038 | 200.00% |
| LCID240426P00005000 | 2024-04-16 12:20PM EDT | 2024-04-26 | 2.58 | 2.48 | 2.61 | 0.00 | - | 4 | 23 | 332.81% |
| LCID240517P00005000 | 2024-04-19 11:24AM EDT | 2024-05-17 | 2.58 | 2.49 | 2.66 | -0.04 | -1.53% | 1 | 915 | 140.63% |
| LCID240621P00005000 | 2024-04-18 3:48PM EDT | 2024-06-21 | 2.65 | 2.64 | 2.71 | 0.00 | - | 222 | 1,750 | 144.53% |
| LCID240816P00005000 | 2024-04-18 9:44AM EDT | 2024-08-16 | 2.79 | 2.74 | 2.82 | 0.00 | - | 2 | 130 | 130.08% |
| LCID240920P00005000 | 2024-04-17 10:42AM EDT | 2024-09-20 | 2.75 | 2.79 | 2.87 | 0.00 | - | 1 | 1,194 | 123.63% |
| LCID241115P00005000 | 2024-04-17 10:33AM EDT | 2024-11-15 | 2.90 | 2.90 | 2.99 | 0.00 | - | 20 | 24 | 122.66% |
| LCID250117P00005000 | 2024-04-19 12:27PM EDT | 2025-01-17 | 3.00 | 2.95 | 3.05 | -0.02 | -0.66% | 24 | 54,710 | 114.45% |
| LCID250321P00005000 | 2024-01-11 10:44AM EDT | 2025-03-21 | 2.55 | 2.27 | 2.82 | 0.00 | - | 2 | 271 | 82.62% |
| LCID250620P00005000 | 2024-04-18 11:36AM EDT | 2025-06-20 | 3.10 | 3.15 | 3.25 | 0.00 | - | 1 | 208 | 110.74% |
| LCID251219P00005000 | 2024-04-19 12:00PM EDT | 2025-12-19 | 3.25 | 3.25 | 3.40 | 0.00 | - | 4 | 11,342 | 102.64% |
| LCID260116P00005000 | 2024-04-08 11:22AM EDT | 2026-01-16 | 3.21 | 3.30 | 3.40 | 0.00 | - | 1 | 2,835 | 102.34% |
| LCID260821P00005000 | 2024-04-18 3:50PM EDT | 2026-08-21 | 3.38 | 3.35 | 3.55 | 0.00 | - | 4 | 62 | 95.21% |
© 2024 Yahoo. All rights reserved.