Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.5000-0.0700 (-1.96%)
At close: 04:00PM EDT
3.4950 -0.01 (-0.14%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Callsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240726C000005002024-07-17 12:45PM EDT0.503.202.903.450.00-511,575.00%
LCID240726C000010002024-07-18 11:09AM EDT1.002.392.352.94-0.41-14.64%22918.75%
LCID240726C000015002024-07-19 12:30PM EDT1.502.031.792.08-0.46-18.47%10537.50%
LCID240726C000020002024-07-18 2:37PM EDT2.001.541.381.790.00-236389.06%
LCID240726C000025002024-07-19 10:30AM EDT2.501.040.931.28-0.06-5.45%5182287.50%
LCID240726C000030002024-07-19 3:59PM EDT3.000.540.540.58-0.05-8.47%3043,837137.50%
LCID240726C000035002024-07-19 3:59PM EDT3.500.200.200.22-0.07-25.93%2,4637,103117.19%
LCID240726C000040002024-07-19 3:59PM EDT4.000.080.070.08-0.04-33.33%1,8045,377129.69%
LCID240726C000045002024-07-19 3:57PM EDT4.500.040.030.04-0.01-20.00%1,5164,963150.00%
LCID240726C000050002024-07-19 3:56PM EDT5.000.020.020.03-0.02-50.00%6975,838178.13%
LCID240726C000055002024-07-19 3:12PM EDT5.500.020.010.03-0.01-33.33%1411,088206.25%
LCID240726C000060002024-07-19 3:34PM EDT6.000.010.010.03-0.01-50.00%1761,433234.38%
LCID240726C000065002024-07-19 3:55PM EDT6.500.020.010.030.00-10757262.50%
LCID240726C000070002024-07-19 9:30AM EDT7.000.030.010.03+0.01+50.00%170287.50%
LCID240726C000075002024-07-19 3:52PM EDT7.500.010.000.020.00-2183275.00%
LCID240726C000080002024-07-19 3:42PM EDT8.000.010.000.010.00-148452275.00%
Putsfor26 July 2024
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240726P000010002024-06-21 11:05AM EDT1.000.430.000.010.00-33450.00%
LCID240726P000015002024-07-12 9:53AM EDT1.500.430.000.010.00-12300.00%
LCID240726P000020002024-07-18 3:48PM EDT2.000.010.000.010.00-1947212.50%
LCID240726P000025002024-07-19 3:57PM EDT2.500.020.010.020.00-5134,659165.63%
LCID240726P000030002024-07-19 3:58PM EDT3.000.050.040.05+0.01+25.00%7601,913123.44%
LCID240726P000035002024-07-19 3:56PM EDT3.500.200.200.22-0.01-4.76%1,9198,150117.19%
LCID240726P000040002024-07-19 3:54PM EDT4.000.550.560.59+0.02+3.77%6482,696129.69%
LCID240726P000045002024-07-19 3:14PM EDT4.501.011.011.06-0.01-0.98%160700150.00%
LCID240726P000050002024-07-16 1:54PM EDT5.001.071.351.700.00-2574178.13%
LCID240726P000055002024-07-18 3:03PM EDT5.501.991.802.170.00-111357.81%
LCID240726P000060002024-07-18 9:45AM EDT6.002.342.222.700.00-77420.31%
LCID240726P000065002024-07-19 9:41AM EDT6.503.002.873.20+0.16+5.63%18290.63%
LCID240726P000070002024-07-17 10:08AM EDT7.003.153.103.900.00--3100.00%
LCID240726P000075002024-07-17 9:49AM EDT7.503.653.854.200.00-18318.75%
LCID240726P000080002024-07-17 10:08AM EDT8.004.104.155.550.00--8648.44%