Australia markets close in 4 hours 54 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.4900-0.0100 (-0.40%)
At close: 04:00PM EDT
2.4850 -0.01 (-0.20%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240419C000005002024-04-12 11:34AM EDT0.501.941.962.03-0.02-1.02%40650.00%
LCID240419C000010002024-04-12 11:46AM EDT1.001.451.271.52-0.26-15.20%66531.25%
LCID240419C000015002024-04-12 9:30AM EDT1.501.030.951.03-0.05-4.63%113950.00%
LCID240419C000020002024-04-12 3:59PM EDT2.000.500.480.70+0.02+4.17%83282268.75%
LCID240419C000025002024-04-12 3:54PM EDT2.500.110.100.11-0.01-8.33%3,3272,73693.75%
LCID240419C000030002024-04-12 3:57PM EDT3.000.020.010.02-0.01-33.33%1,67320,701118.75%
LCID240419C000035002024-04-12 3:46PM EDT3.500.020.010.02+0.01+100.00%67918,699181.25%
LCID240419C000040002024-04-12 3:34PM EDT4.000.010.000.010.00-20,04348,125193.75%
LCID240419C000045002024-04-12 1:57PM EDT4.500.010.000.010.00-1174,620237.50%
LCID240419C000050002024-04-12 12:16PM EDT5.000.010.000.020.00-2014,112300.00%
LCID240419C000055002024-04-11 12:13PM EDT5.500.010.000.010.00-807,904300.00%
LCID240419C000060002024-04-11 12:20PM EDT6.000.010.000.010.00-44,434325.00%
LCID240419C000070002024-04-09 12:38PM EDT7.000.010.000.010.00-103,705375.00%
LCID240419C000080002024-04-11 1:33PM EDT8.000.010.000.010.00-19,103400.00%
LCID240419C000090002024-03-28 10:01AM EDT9.000.010.000.010.00-461,031450.00%
LCID240419C000100002024-03-28 10:03AM EDT10.000.010.000.010.00-103,336475.00%
LCID240419C000110002024-04-08 2:19PM EDT11.000.010.000.010.00-391,058500.00%
LCID240419C000120002024-04-03 10:56AM EDT12.000.010.000.010.00-1313,864525.00%
LCID240419C000150002024-03-27 11:26AM EDT15.000.010.000.010.00-110,824575.00%
LCID240419C000170002024-04-11 1:44PM EDT17.000.010.000.010.00-57,834600.00%
Putsfor19 April 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240419P000005002024-03-26 12:33PM EDT0.500.010.000.010.00-1015650.00%
LCID240419P000010002024-04-10 11:13AM EDT1.000.010.000.050.00-2436512.50%
LCID240419P000015002024-04-12 9:51AM EDT1.500.010.000.010.00-1968225.00%
LCID240419P000020002024-04-12 3:29PM EDT2.000.020.000.02+0.01+100.00%5245,294125.00%
LCID240419P000025002024-04-12 3:59PM EDT2.500.120.110.12+0.01+9.09%2,29016,83293.75%
LCID240419P000030002024-04-12 3:53PM EDT3.000.530.500.55-0.01-1.85%29624,579118.75%
LCID240419P000035002024-04-12 3:53PM EDT3.501.051.001.05+0.05+5.00%4542,673181.25%
LCID240419P000040002024-04-12 3:50PM EDT4.001.521.491.57+0.03+2.01%20,13163,555250.00%
LCID240419P000045002024-04-11 3:45PM EDT4.501.992.002.070.00-144960306.25%
LCID240419P000050002024-04-12 3:29PM EDT5.002.522.502.57+0.02+0.80%10818,550350.00%
LCID240419P000055002024-04-10 11:13AM EDT5.502.923.003.100.00-2259418.75%
LCID240419P000060002024-04-11 2:07PM EDT6.003.433.503.600.00-501,957450.00%
LCID240419P000070002024-04-12 3:47PM EDT7.004.554.504.60+0.12+2.71%171,352506.25%
LCID240419P000080002024-04-11 3:39PM EDT8.005.505.455.600.00-2112475.00%
LCID240419P000090002024-04-10 1:05PM EDT9.006.406.406.600.00-861696.88%
LCID240419P000100002024-04-11 3:22PM EDT10.007.467.457.600.00-4503537.50%
LCID240419P000110002024-03-13 10:13AM EDT11.008.088.508.600.00-2063662.50%
LCID240419P000120002024-04-12 1:21PM EDT12.009.559.459.60+0.25+2.69%555600.00%
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%