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
43,872.53 +644.19 (+1.49%) 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:7.00
Callsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215C00007000 | 2023-12-08 3:37PM EST | 2023-12-15 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 41 | 1,240 | 153.13% |
| LCID231222C00007000 | 2023-12-08 3:11PM EST | 2023-12-22 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 3 | 924 | 114.06% |
| LCID231229C00007000 | 2023-12-08 3:20PM EST | 2023-12-29 | 0.03 | 0.02 | 0.07 | 0.00 | - | 245 | 482 | 109.38% |
| LCID240105C00007000 | 2023-12-08 10:18AM EST | 2024-01-05 | 0.03 | 0.01 | 0.05 | +0.01 | +50.00% | 100 | 302 | 87.50% |
| LCID240112C00007000 | 2023-12-08 12:59PM EST | 2024-01-12 | 0.05 | 0.04 | 0.10 | -0.01 | -16.67% | 100 | 501 | 94.53% |
| LCID240119C00007000 | 2023-12-08 3:46PM EST | 2024-01-19 | 0.08 | 0.08 | 0.09 | +0.01 | +14.29% | 3,175 | 13,338 | 90.63% |
| LCID240126C00007000 | 2023-12-07 3:59PM EST | 2024-01-26 | 0.07 | - | 0.50 | 0.00 | - | - | - | 160.55% |
| LCID240216C00007000 | 2023-12-08 3:55PM EST | 2024-02-16 | 0.16 | 0.15 | 0.19 | +0.02 | +14.29% | 75 | 3,054 | 86.72% |
| LCID240419C00007000 | 2023-12-08 3:43PM EST | 2024-04-19 | 0.31 | 0.22 | 0.35 | +0.06 | +24.00% | 147 | 3,435 | 76.17% |
| LCID240517C00007000 | 2023-12-07 11:11AM EST | 2024-05-17 | 0.41 | 0.31 | 0.42 | 0.00 | - | 1 | 205 | 76.76% |
| LCID240621C00007000 | 2023-12-08 3:51PM EST | 2024-06-21 | 0.48 | 0.48 | 0.50 | +0.09 | +23.08% | 40 | 8,412 | 79.49% |
| LCID240920C00007000 | 2023-12-07 11:42AM EST | 2024-09-20 | 0.62 | 0.65 | 0.70 | 0.00 | - | 458 | 1,252 | 77.34% |
| LCID250321C00007000 | 2023-12-07 3:48PM EST | 2025-03-21 | 0.84 | 0.80 | 1.14 | 0.00 | - | 1 | 1,255 | 74.41% |
| LCID250620C00007000 | 2023-12-07 12:41PM EST | 2025-06-20 | 0.73 | 0.87 | 1.12 | 0.00 | - | 1 | 399 | 69.14% |
| LCID251219C00007000 | 2023-12-08 3:31PM EST | 2025-12-19 | 1.30 | 1.05 | 2.00 | +0.10 | +8.33% | 14 | 3,461 | 79.93% |
| LCID260116C00007000 | 2023-12-07 11:36AM EST | 2026-01-16 | 1.18 | 1.08 | 1.35 | -0.07 | -5.60% | 2 | 1,261 | 66.99% |
| LCID260821C00007000 | 2023-12-08 3:33PM EST | 2026-08-21 | 1.58 | 1.39 | 1.60 | +0.18 | +12.86% | 120 | 291 | 68.31% |
Putsfor15 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID231215P00007000 | 2023-12-08 1:55PM EST | 2023-12-15 | 2.38 | 2.22 | 2.85 | -0.02 | -0.83% | 20 | 118 | 322.66% |
| LCID231222P00007000 | 2023-12-06 10:37AM EST | 2023-12-22 | 2.51 | 2.25 | 3.75 | 0.00 | - | 2 | 4 | 365.23% |
| LCID231229P00007000 | 2023-11-29 10:11AM EST | 2023-12-29 | 2.68 | 2.12 | 2.57 | 0.00 | - | 1 | 3 | 124.22% |
| LCID240105P00007000 | 2023-11-27 12:10PM EST | 2024-01-05 | 2.87 | 2.30 | 2.60 | 0.00 | - | - | 3 | 139.84% |
| LCID240119P00007000 | 2023-12-08 1:55PM EST | 2024-01-19 | 2.50 | 2.35 | 2.85 | -0.14 | -5.30% | 56 | 6,957 | 143.75% |
| LCID240216P00007000 | 2023-12-08 12:20PM EST | 2024-02-16 | 2.65 | 2.30 | 2.96 | -0.03 | -1.12% | 20 | 6,594 | 115.63% |
| LCID240419P00007000 | 2023-12-07 12:34PM EST | 2024-04-19 | 2.89 | 2.69 | 3.05 | 0.00 | - | 7 | 1,205 | 106.84% |
| LCID240517P00007000 | 2023-12-06 10:01AM EST | 2024-05-17 | 3.00 | 2.77 | 2.96 | 0.00 | - | 1 | 10,034 | 96.68% |
| LCID240621P00007000 | 2023-12-05 11:37AM EST | 2024-06-21 | 3.15 | 2.87 | 3.05 | 0.00 | - | 610 | 2,709 | 94.73% |
| LCID240920P00007000 | 2023-12-08 3:53PM EST | 2024-09-20 | 3.20 | 3.05 | 3.25 | +0.07 | +2.24% | 10 | 244 | 89.75% |
| LCID250321P00007000 | 2023-12-05 11:37AM EST | 2025-03-21 | 3.45 | 2.33 | 3.65 | 0.00 | - | 610 | 616 | 62.70% |
| LCID250620P00007000 | 2023-11-28 9:55AM EST | 2025-06-20 | 3.75 | 2.60 | 3.70 | 0.00 | - | 1 | 90 | 64.26% |
| LCID251219P00007000 | 2023-11-22 10:25AM EST | 2025-12-19 | 5.10 | 3.20 | 3.90 | 0.00 | - | 1 | 3,512 | 70.70% |
| LCID260116P00007000 | 2023-12-06 11:02AM EST | 2026-01-16 | 3.70 | 3.30 | 3.90 | 0.00 | - | 5 | 523 | 71.29% |
| LCID260821P00007000 | 2023-11-30 1:54PM EST | 2026-08-21 | 3.95 | 2.69 | 4.10 | 0.00 | - | 125 | 154 | 56.35% |
© 2023 Yahoo. All rights reserved.