Australia markets open in 22 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4400+0.0200 (+0.83%)
At close: 04:00PM EDT
2.4450 +0.00 (+0.20%)
After hours: 07:37PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240419C000005002024-04-18 11:34AM EDT0.502.001.931.97-0.01-0.50%3011,150.00%
LCID240419C000010002024-04-16 11:48AM EDT1.001.441.421.480.00-24650.00%
LCID240419C000015002024-04-18 1:24PM EDT1.500.980.930.98+0.06+6.52%3202425.00%
LCID240419C000020002024-04-18 3:49PM EDT2.000.430.430.47-0.03-6.52%97233187.50%
LCID240419C000025002024-04-18 3:58PM EDT2.500.030.020.030.00-3,66010,56668.75%
LCID240419C000030002024-04-18 3:11PM EDT3.000.010.000.010.00-21120,476162.50%
LCID240419C000035002024-04-18 12:13PM EDT3.500.010.000.010.00-1618,393250.00%
LCID240419C000040002024-04-18 11:32AM EDT4.000.010.000.010.00-141,493325.00%
LCID240419C000045002024-04-17 3:43PM EDT4.500.010.000.010.00-24,503375.00%
LCID240419C000050002024-04-15 2:43PM EDT5.000.010.000.010.00-714,112425.00%
LCID240419C000055002024-04-11 12:13PM EDT5.500.010.000.010.00-807,904475.00%
LCID240419C000060002024-04-18 3:37PM EDT6.000.010.000.010.00-24,434525.00%
LCID240419C000070002024-04-18 10:44AM EDT7.000.010.000.010.00-203,705600.00%
LCID240419C000080002024-04-17 12:30PM EDT8.000.010.000.010.00-59,103650.00%
LCID240419C000090002024-03-28 10:01AM EDT9.000.010.000.010.00-461,031700.00%
LCID240419C000100002024-03-28 10:03AM EDT10.000.010.000.010.00-103,336750.00%
LCID240419C000110002024-04-17 1:49PM EDT11.000.010.000.010.00-11,058787.50%
LCID240419C000120002024-04-03 10:56AM EDT12.000.010.000.010.00-1313,864850.00%
LCID240419C000150002024-03-27 11:26AM EDT15.000.010.000.010.00-110,824925.00%
LCID240419C000170002024-04-16 9:33AM EDT17.000.010.000.010.00-17,836975.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240419P000005002024-03-26 12:33PM EDT0.500.010.000.010.00-10151,000.00%
LCID240419P000010002024-04-16 9:59AM EDT1.000.010.000.010.00-2438600.00%
LCID240419P000015002024-04-12 9:51AM EDT1.500.010.000.010.00-1969350.00%
LCID240419P000020002024-04-18 1:20PM EDT2.000.010.000.010.00-375,372162.50%
LCID240419P000025002024-04-18 3:59PM EDT2.500.070.070.08-0.06-46.15%5,29018,22750.00%
LCID240419P000030002024-04-18 3:59PM EDT3.000.570.540.570.00-72524,366181.25%
LCID240419P000035002024-04-18 3:22PM EDT3.501.061.041.09-0.03-2.75%2642,560250.00%
LCID240419P000040002024-04-18 3:52PM EDT4.001.641.541.59+0.06+3.80%3355,600325.00%
LCID240419P000045002024-04-17 1:45PM EDT4.502.042.032.09-0.06-2.86%2907200.00%
LCID240419P000050002024-04-18 3:48PM EDT5.002.562.542.590.00-26118,237425.00%
LCID240419P000055002024-04-18 10:53AM EDT5.503.053.003.10-0.03-0.97%7177675.00%
LCID240419P000060002024-04-18 3:50PM EDT6.003.583.453.60-0.05-1.38%121,209731.25%
LCID240419P000070002024-04-18 11:12AM EDT7.004.564.504.60+0.04+0.88%721,320818.75%
LCID240419P000080002024-04-18 9:39AM EDT8.005.475.505.60-0.08-1.44%499887.50%
LCID240419P000090002024-04-10 1:05PM EDT9.006.406.506.600.00-80956.25%
LCID240419P000100002024-04-17 11:02AM EDT10.007.567.507.600.00-54981,012.50%
LCID240419P000110002024-03-13 10:13AM EDT11.008.088.508.600.00-20631,062.50%
LCID240419P000120002024-04-18 9:48AM EDT12.009.639.509.60+0.06+0.63%1551,100.00%
LCID240419P000150002024-03-06 2:50PM EDT15.0011.8512.3512.450.00-455090.00%
LCID240419P000170002023-12-28 4:34PM EDT17.0012.8014.2514.450.00-750160.00%