Australia markets closed

Lucid Group, Inc. (LCID)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
2.8500-0.1200 (-4.04%)
At close: 04:00PM EDT
2.8850 +0.04 (+1.23%)
After hours: 07:52PM EDT
In the money
Show:ListStraddle
Callsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117C000005002024-03-11 1:41PM EDT0.502.502.003.300.00-17289.84%
LCID250117C000010002024-03-25 9:54AM EDT1.002.251.563.350.00-193256.25%
LCID250117C000015002024-03-27 12:52PM EDT1.501.660.211.500.00-1626980.86%
LCID250117C000020002024-03-28 11:40AM EDT2.001.241.101.20-0.03-2.36%10155575.39%
LCID250117C000025002024-03-28 2:18PM EDT2.500.970.861.01-0.02-2.02%73,15779.49%
LCID250117C000030002024-03-28 3:22PM EDT3.000.760.700.79-0.01-1.30%445,44879.49%
LCID250117C000035002024-03-28 3:31PM EDT3.500.650.610.67-0.05-7.14%23,11383.59%
LCID250117C000040002024-03-28 11:29AM EDT4.000.530.480.59-0.10-15.87%115,79884.57%
LCID250117C000045002024-03-28 3:35PM EDT4.500.430.400.49-0.04-8.51%192,63084.77%
LCID250117C000050002024-03-28 1:13PM EDT5.000.380.350.40-0.05-11.63%916,89385.16%
LCID250117C000055002024-03-27 12:29PM EDT5.500.410.310.41+0.11+36.67%11,98190.04%
LCID250117C000080002024-03-28 3:03PM EDT8.000.220.200.29+0.02+10.00%314,20799.22%
LCID250117C000100002024-03-28 3:33PM EDT10.000.180.170.19-0.02-10.00%4023,497101.95%
LCID250117C000120002024-03-28 11:50AM EDT12.000.140.110.22-0.02-12.50%516,093108.59%
LCID250117C000130002024-03-27 12:15PM EDT13.000.130.110.160.00-302,657107.42%
LCID250117C000150002024-03-28 12:19PM EDT15.000.110.090.12-0.01-8.33%86,816108.20%
LCID250117C000170002024-03-28 10:04AM EDT17.000.110.080.12+0.02+22.22%12,630112.50%
LCID250117C000200002024-03-27 2:18PM EDT20.000.090.060.10-0.01-10.00%656,351114.45%
LCID250117C000220002024-03-27 9:42AM EDT22.000.110.040.110.00-32,485117.19%
LCID250117C000250002024-03-27 9:44AM EDT25.000.120.040.090.00-52,232119.53%
LCID250117C000270002024-03-28 11:37AM EDT27.000.090.020.07+0.05+125.00%501,155115.63%
LCID250117C000300002024-03-28 12:19PM EDT30.000.080.020.080.00-112,901121.09%
LCID250117C000320002024-03-27 2:40PM EDT32.000.080.040.09+0.01+14.29%503,070128.91%
LCID250117C000350002024-03-28 3:37PM EDT35.000.070.040.09+0.03+75.00%515,624132.03%
Putsfor17 January 2025
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
LCID250117P000005002024-03-28 1:23PM EDT0.500.080.050.12-0.01-11.11%18,051163.28%
LCID250117P000010002024-03-28 12:32PM EDT1.000.180.150.20-0.02-10.00%8236,656128.13%
LCID250117P000015002024-03-28 3:47PM EDT1.500.330.330.39-0.01-2.94%223,791121.48%
LCID250117P000020002024-03-28 2:14PM EDT2.000.600.550.61+0.04+7.14%1019,348114.45%
LCID250117P000025002024-03-27 10:54AM EDT2.500.880.810.900.00-223,272110.74%
LCID250117P000030002024-03-28 3:03PM EDT3.001.161.111.16+0.05+4.50%3,609143,065104.49%
LCID250117P000035002024-03-26 9:49AM EDT3.501.491.431.610.00-210,799106.64%
LCID250117P000040002024-03-27 3:11PM EDT4.001.761.831.980.00-5656,267106.25%
LCID250117P000045002024-03-25 10:40AM EDT4.502.181.742.450.00-286284.77%
LCID250117P000050002024-03-26 12:04PM EDT5.002.692.642.880.00-50054,902108.79%
LCID250117P000055002024-03-11 12:25PM EDT5.503.143.103.300.00-1862109.38%
LCID250117P000080002024-03-19 10:49AM EDT8.005.625.455.650.00-1033,879117.19%
LCID250117P000100002024-03-27 12:22PM EDT10.007.447.257.600.00-117,983114.84%
LCID250117P000120002024-03-25 11:29AM EDT12.008.947.909.600.00-202,467144.53%
LCID250117P000130002024-03-26 11:51AM EDT13.0010.489.7010.750.00-321595.31%
LCID250117P000150002024-03-28 12:37PM EDT15.0012.3510.5513.10+0.01+0.08%2645206.25%
LCID250117P000170002024-03-28 11:56AM EDT17.0014.2013.4515.60-0.06-0.42%21,821153.32%
LCID250117P000200002024-02-28 3:54PM EDT20.0016.8515.9517.350.00-31,825137.50%
LCID250117P000220002023-09-21 3:04PM EDT22.0016.8017.4018.000.00-25610.00%
LCID250117P000250002024-02-28 11:14AM EDT25.0021.8522.0523.100.00-110176.76%
LCID250117P000270002024-01-30 12:00PM EDT27.0023.5023.8023.900.00-170.00%
LCID250117P000300002024-02-16 11:01AM EDT30.0026.4426.3528.250.00-20146.09%
LCID250117P000320002023-05-11 11:06AM EDT32.0025.4225.4526.200.00-2700.00%
LCID250117P000350002024-03-26 3:02PM EDT35.0032.1631.3032.350.00-10161.13%