Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.5277-0.0123 (-0.48%)
As of 10:52AM EDT. Market open.
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117C000005002024-06-14 10:00AM EDT0.502.001.862.14-0.27-11.89%110201.56%
LCID250117C000010002024-06-14 10:00AM EDT1.001.501.311.63-0.48-24.24%1128114.84%
LCID250117C000015002024-06-14 10:00AM EDT1.501.080.821.46-0.23-17.56%153675.39%
LCID250117C000020002024-06-14 9:59AM EDT2.000.790.700.85-0.01-1.25%23,96767.58%
LCID250117C000025002024-06-14 10:03AM EDT2.500.540.520.64+0.01+1.89%1084,94574.02%
LCID250117C000030002024-06-14 10:14AM EDT3.000.410.400.42+0.01+2.56%911,94073.63%
LCID250117C000035002024-06-14 10:18AM EDT3.500.330.310.37-0.03-8.33%144,74879.88%
LCID250117C000040002024-06-14 9:56AM EDT4.000.290.210.300.00-166,37180.08%
LCID250117C000045002024-06-13 12:50PM EDT4.500.240.160.270.00-132,81283.59%
LCID250117C000050002024-06-14 10:25AM EDT5.000.170.160.22-0.01-5.00%3219,64087.50%
LCID250117C000055002024-06-12 12:56PM EDT5.500.220.100.230.00-314,95589.84%
LCID250117C000080002024-06-13 3:31PM EDT8.000.090.000.130.00-4114,28091.41%
LCID250117C000100002024-06-14 9:45AM EDT10.000.060.060.10-0.01-14.29%3227,109107.81%
LCID250117C000120002024-06-14 9:47AM EDT12.000.050.020.140.00-27,112117.19%
LCID250117C000130002024-06-14 10:04AM EDT13.000.080.030.08+0.01+14.29%7002,735113.28%
LCID250117C000150002024-06-13 3:48PM EDT15.000.050.020.070.00-627,145115.63%
LCID250117C000170002024-06-13 2:09PM EDT17.000.050.010.080.00-12,671121.88%
LCID250117C000200002024-06-13 12:27PM EDT20.000.050.020.140.00-17,196142.19%
LCID250117C000220002024-06-13 11:15AM EDT22.000.020.000.460.00-443,322180.86%
LCID250117C000250002024-06-13 1:19PM EDT25.000.010.010.040.00-12,379128.13%
LCID250117C000270002024-06-13 12:21PM EDT27.000.030.020.040.00-51,554134.38%
LCID250117C000300002024-06-13 11:16AM EDT30.000.030.010.040.00-33,948135.94%
LCID250117C000320002024-06-13 10:41AM EDT32.000.030.010.040.00-414,022138.28%
LCID250117C000350002024-06-13 2:58PM EDT35.000.020.010.000.00-1510,442118.75%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117P000005002024-06-12 12:48PM EDT0.500.040.000.070.00-607,625143.75%
LCID250117P000010002024-06-11 3:16PM EDT1.000.150.110.160.00-141,752127.34%
LCID250117P000015002024-06-13 3:28PM EDT1.500.300.210.350.00-13,904114.45%
LCID250117P000020002024-06-13 2:03PM EDT2.000.450.450.610.00-349,204113.67%
LCID250117P000025002024-06-13 2:27PM EDT2.500.810.770.940.00-1833,346115.82%
LCID250117P000030002024-06-14 9:51AM EDT3.001.131.141.20-0.02-1.74%3151,604110.94%
LCID250117P000035002024-06-14 9:35AM EDT3.501.591.521.75-0.02-1.24%110,897121.48%
LCID250117P000040002024-06-10 12:31PM EDT4.001.981.992.140.00-155,094124.61%
LCID250117P000045002024-05-30 2:14PM EDT4.502.392.342.620.00-20871123.63%
LCID250117P000050002024-06-11 11:02AM EDT5.002.872.862.990.00-154,759124.81%
LCID250117P000055002024-06-10 10:28AM EDT5.503.403.353.550.00-2873135.16%
LCID250117P000080002024-06-12 1:24PM EDT8.005.705.655.850.00-133,805132.81%
LCID250117P000100002024-06-13 12:37PM EDT10.007.757.558.950.00-39917,580214.65%
LCID250117P000120002024-06-11 1:12PM EDT12.009.489.509.850.00-12,228144.14%
LCID250117P000130002024-05-28 10:30AM EDT13.0010.6510.4510.850.00-15211144.14%
LCID250117P000150002024-06-11 11:25AM EDT15.0012.5011.2013.850.00-1609119.53%
LCID250117P000170002024-04-23 2:30PM EDT17.0014.600.000.000.00-11,8210.00%
LCID250117P000200002024-02-28 3:54PM EDT20.0016.8515.9517.350.00-31,8250.00%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110159.38%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-170.00%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20275.98%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-06-05 2:57PM EDT35.0032.2131.6033.250.00-11283.59%