NasdaqGS - Delayed Quote • USD
Lucid Group, Inc. (LCID)
At close: April 19 at 4:00 PM EDT
After hours: April 19 at 7:59 PM EDT
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426C00001000 | 4/4/2024 3:12 PM | 1 | 1.74 | 1.36 | 1.47 | 0.00 | 0.00% | 2 | 0 | 406.25% |
| LCID240426C00001500 | 4/18/2024 3:42 PM | 1.5 | 0.98 | 0.85 | 1.37 | 0.00 | 0.00% | 2 | 3 | 471.88% |
| LCID240426C00002000 | 4/19/2024 5:44 PM | 2 | 0.49 | 0.41 | 0.47 | -0.10 | -16.95% | 30 | 152 | 121.88% |
| LCID240426C00002500 | 4/19/2024 7:57 PM | 2.5 | 0.06 | 0.06 | 0.07 | -0.03 | -33.33% | 995 | 1,373 | 64.06% |
| LCID240426C00003000 | 4/19/2024 7:55 PM | 3 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 305 | 3,825 | 106.25% |
| LCID240426C00003500 | 4/19/2024 5:56 PM | 3.5 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 59 | 1,376 | 131.25% |
| LCID240426C00004000 | 4/19/2024 3:58 PM | 4 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 60 | 780 | 187.50% |
| LCID240426C00004500 | 4/15/2024 2:42 PM | 4.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 441 | 740 | 200.00% |
| LCID240426C00005000 | 4/16/2024 5:06 PM | 5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 1,853 | 225.00% |
| LCID240426C00005500 | 4/16/2024 2:21 PM | 5.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 137 | 250.00% |
| LCID240426C00006000 | 4/4/2024 5:10 PM | 6 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 53 | 80 | 275.00% |
| LCID240426C00006500 | 4/3/2024 4:32 PM | 6.5 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 35 | 151 | 300.00% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| LCID240426P00001500 | 3/20/2024 1:47 PM | 1.5 | 0.04 | 0.00 | 0.01 | 0.00 | 0.00% | 10 | 145 | 187.50% |
| LCID240426P00002000 | 4/19/2024 6:02 PM | 2 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 203 | 1,493 | 100.00% |
| LCID240426P00002500 | 4/19/2024 7:55 PM | 2.5 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 3,283 | 11,805 | 82.81% |
| LCID240426P00003000 | 4/19/2024 7:00 PM | 3 | 0.60 | 0.56 | 0.70 | 0.00 | 0.00% | 333 | 705 | 181.25% |
| LCID240426P00003500 | 4/19/2024 7:14 PM | 3.5 | 1.08 | 1.05 | 1.15 | -0.01 | -0.92% | 61 | 621 | 215.63% |
| LCID240426P00004000 | 4/19/2024 5:57 PM | 4 | 1.56 | 1.55 | 1.64 | -0.05 | -3.11% | 4 | 115 | 259.38% |
| LCID240426P00004500 | 4/17/2024 7:55 PM | 4.5 | 2.07 | 2.04 | 2.13 | 0.00 | 0.00% | 101 | 66 | 287.50% |
| LCID240426P00005000 | 4/16/2024 4:20 PM | 5 | 2.58 | 2.55 | 2.71 | 0.00 | 0.00% | 4 | 23 | 390.63% |
| LCID240426P00005500 | 4/11/2024 5:42 PM | 5.5 | 2.71 | 2.95 | 3.25 | 0.00 | 0.00% | 1 | 1 | 378.13% |
| LCID240426P00006000 | 4/5/2024 2:10 PM | 6 | 3.38 | 3.15 | 3.65 | 0.00 | 0.00% | 1 | 1 | 478.13% |
| LCID240426P00006500 | 4/12/2024 2:18 PM | 6.5 | 4.05 | 4.00 | 4.15 | -0.05 | -1.22% | 1 | 5 | 381.25% |
Related Tickers
RIVN Rivian Automotive, Inc.
8.63
-2.27%
NIO NIO Inc.
3.8000
-5.00%
XPEV XPeng Inc.
6.93
-3.35%
TSLA Tesla, Inc.
147.05
-1.92%
VFS VinFast Auto Ltd.
2.5200
-7.01%
F Ford Motor Company
12.14
+0.66%
PSNY Polestar Automotive Holding UK PLC
1.3500
+1.50%
FSRN Fisker Inc.
0.0447
-14.37%
LI Li Auto Inc.
26.38
-9.60%
GOEV Canoo Inc.
2.8500
-5.00%