Australia markets close in 4 hours 51 minutes

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
3.7000+0.0200 (+0.54%)
At close: 04:00PM EST
3.4000 -0.30 (-8.11%)
After hours: 07:20PM EST
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117C000005002024-02-20 11:53AM EST0.503.602.114.30+0.60+20.00%11293.75%
LCID250117C000010002024-02-21 11:10AM EST1.002.672.133.50+0.48+21.92%295117.19%
LCID250117C000015002024-02-21 3:03PM EST1.502.241.882.42-0.04-1.75%21169105.47%
LCID250117C000020002024-02-20 1:50PM EST2.001.891.952.03-0.01-0.53%140787.70%
LCID250117C000025002024-02-21 3:42PM EST2.501.710.971.84+0.05+3.01%82,72554.88%
LCID250117C000030002024-02-21 3:44PM EST3.001.531.251.55-0.04-2.55%463,29081.84%
LCID250117C000035002024-02-21 2:17PM EST3.501.351.101.47+0.05+3.85%1,0081,94089.06%
LCID250117C000040002024-02-21 3:52PM EST4.001.141.001.15+0.04+3.64%2635,34085.74%
LCID250117C000045002024-02-21 3:58PM EST4.501.000.821.000.00-502,65583.98%
LCID250117C000050002024-02-21 3:33PM EST5.000.920.830.94+0.08+9.52%40317,04090.63%
LCID250117C000055002024-02-21 1:01PM EST5.500.790.660.88-0.02-2.47%11,96189.65%
LCID250117C000080002024-02-21 3:59PM EST8.000.550.550.56+0.05+10.00%13714,24398.63%
LCID250117C000100002024-02-21 3:58PM EST10.000.400.380.45+0.01+2.56%99722,921100.20%
LCID250117C000120002024-02-20 3:25PM EST12.000.340.280.400.00-736,049103.13%
LCID250117C000130002024-02-21 1:25PM EST13.000.320.010.32+0.11+52.38%152,49988.67%
LCID250117C000150002024-02-21 3:21PM EST15.000.280.240.34+0.03+12.00%16,677109.18%
LCID250117C000170002024-02-20 10:22AM EST17.000.220.150.280.00-32,550106.64%
LCID250117C000200002024-02-20 3:11PM EST20.000.160.160.22-0.03-15.79%16,558110.74%
LCID250117C000220002024-02-21 3:58PM EST22.000.180.120.80+0.05+38.46%22,080142.38%
LCID250117C000250002024-02-20 11:36AM EST25.000.160.130.30+0.04+33.33%42,210123.05%
LCID250117C000270002024-02-16 9:30AM EST27.000.150.090.470.00-31,155133.79%
LCID250117C000300002024-02-21 11:13AM EST30.000.150.080.17+0.02+15.38%22,952117.58%
LCID250117C000320002024-02-21 2:57PM EST32.000.120.100.15-0.01-7.69%243,160119.92%
LCID250117C000350002024-02-21 9:53AM EST35.000.090.060.11-0.02-18.18%405,739115.63%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117P000005002024-02-21 1:16PM EST0.500.100.090.130.00-2002,559179.69%
LCID250117P000010002024-02-21 10:11AM EST1.000.230.220.30-0.01-4.17%138,954158.20%
LCID250117P000015002024-02-12 3:41PM EST1.500.420.370.440.00-13,655138.67%
LCID250117P000020002024-02-21 2:35PM EST2.000.630.520.67-0.03-4.55%2119,157128.32%
LCID250117P000025002024-02-21 12:22PM EST2.500.820.040.93-0.03-3.53%2411,02685.74%
LCID250117P000030002024-02-21 2:21PM EST3.001.201.021.36+0.02+1.69%200152,547126.76%
LCID250117P000035002024-02-16 12:21PM EST3.501.411.281.560.00-4010,821116.80%
LCID250117P000040002024-02-21 11:12AM EST4.001.781.751.90+0.08+4.71%1056,304120.61%
LCID250117P000045002024-02-01 11:44AM EST4.502.341.322.280.00-32685890.53%
LCID250117P000050002024-02-21 3:54PM EST5.002.552.392.64+0.03+1.19%255,064114.65%
LCID250117P000055002024-02-16 9:37AM EST5.502.742.383.100.00-35863101.76%
LCID250117P000080002024-02-20 3:39PM EST8.005.203.905.350.00-1033,88480.27%
LCID250117P000100002024-02-21 12:56PM EST10.007.056.857.150.00-218,249122.46%
LCID250117P000120002024-01-29 12:38PM EST12.009.178.659.300.00-32,497130.47%
LCID250117P000130002024-02-02 9:40AM EST13.0010.439.0010.300.00-5221108.11%
LCID250117P000150002024-02-02 9:40AM EST15.0012.3010.3512.800.00-5653107.81%
LCID250117P000170002024-02-08 10:48AM EST17.0013.9013.0014.300.00-5101,821120.90%
LCID250117P000200002024-02-08 10:47AM EST20.0016.8015.5517.250.00-5101,82897.66%
LCID250117P000220002023-09-21 2:04PM EST22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002023-12-13 9:53AM EST25.0020.8520.2523.550.00-110159.86%
LCID250117P000270002024-01-30 11:00AM EST27.0023.5023.0524.450.00-67150.59%
LCID250117P000300002024-02-16 10:01AM EST30.0026.4426.0027.800.00-20167.77%
LCID250117P000320002023-05-11 10:06AM EST32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-01-23 3:24PM EST35.0031.9031.0032.750.00-30172.27%