Australia markets open in 4 hours 4 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
4.2500+0.8500 (+25.00%)
At close: 04:00PM EDT
4.1300 -0.12 (-2.82%)
After hours: 07:59PM EDT
In the money
Show:ListStraddle
Strike:4.00
Callsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240719C000040002024-07-12 3:59PM EDT2024-07-190.490.490.50+0.44+880.00%26,59510,326168.75%
LCID240726C000040002024-07-12 3:59PM EDT2024-07-260.580.530.62+0.50+625.00%3,4702,453141.41%
LCID240802C000040002024-07-12 3:57PM EDT2024-08-020.650.540.65+0.54+490.91%2,3901,423119.53%
LCID240809C000040002024-07-12 3:52PM EDT2024-08-090.700.660.70+0.55+366.67%3,516478122.66%
LCID240816C000040002024-07-12 3:52PM EDT2024-08-160.730.690.78+0.52+247.62%9,9086,733120.70%
LCID240823C000040002024-07-12 3:56PM EDT2024-08-230.800.740.88+0.62+344.44%15250123.83%
LCID240920C000040002024-07-12 3:55PM EDT2024-09-200.880.760.89+0.59+203.45%3,6962,94297.66%
LCID241115C000040002024-07-12 3:46PM EDT2024-11-151.060.901.06+0.61+135.56%33359289.26%
LCID250117C000040002024-07-12 3:56PM EDT2025-01-171.061.081.10+0.56+112.00%1,5306,65082.42%
LCID250221C000040002024-07-12 3:42PM EDT2025-02-211.050.971.20+0.40+61.54%13120775.39%
LCID250321C000040002024-07-12 1:41PM EDT2025-03-211.250.741.25+0.65+108.33%25894464.06%
LCID250620C000040002024-07-12 2:50PM EDT2025-06-201.241.101.36+0.51+69.86%31436570.41%
LCID251219C000040002024-07-12 3:00PM EDT2025-12-191.291.201.42+0.54+72.00%1095,43461.23%
LCID260116C000040002024-07-12 3:19PM EDT2026-01-161.401.321.50+0.46+48.94%5433,26165.04%
LCID260821C000040002024-07-12 3:45PM EDT2026-08-211.501.391.70+0.60+66.67%1964,02161.23%
LCID261218C000040002024-07-12 3:52PM EDT2026-12-181.601.301.65+0.50+45.45%46923454.00%
Putsfor19 July 2024
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID240719P000040002024-07-12 3:59PM EDT2024-07-190.260.260.28-0.34-56.67%8,7565,078181.25%
LCID240726P000040002024-07-12 3:59PM EDT2024-07-260.380.350.39-0.36-48.65%1,15920157.03%
LCID240802P000040002024-07-12 3:55PM EDT2024-08-020.440.410.53-0.75-63.03%50037153.13%
LCID240816P000040002024-07-12 3:58PM EDT2024-08-160.610.580.61-0.07-10.29%13,3903,992142.97%
LCID240823P000040002024-07-12 3:02PM EDT2024-08-230.630.600.69-0.66-51.16%18110139.84%
LCID240920P000040002024-07-12 3:28PM EDT2024-09-200.760.760.84-0.24-24.00%1,04813,751130.27%
LCID241115P000040002024-07-12 3:31PM EDT2024-11-151.111.011.12-0.64-36.57%42972125.98%
LCID250117P000040002024-07-12 12:54PM EDT2025-01-171.341.251.33-0.16-10.67%15054,765123.44%
LCID250321P000040002024-07-12 1:37PM EDT2025-03-211.581.331.54-0.37-18.97%216,766118.75%
LCID250620P000040002024-07-12 1:30PM EDT2025-06-201.751.521.89-0.14-7.41%21,165121.39%
LCID251219P000040002024-07-12 3:09PM EDT2025-12-192.021.792.10-0.46-18.55%5929,037112.99%
LCID260116P000040002024-07-12 3:24PM EDT2026-01-162.111.862.17-0.12-5.38%2325,404114.45%
LCID260821P000040002024-05-28 10:32AM EDT2026-08-212.510.692.840.00-546583.98%
LCID261218P000040002024-07-12 2:16PM EDT2026-12-182.432.242.48-0.16-6.18%30188108.40%